Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edge Therapeut Cm S (NQ: EDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.51 10.71 10.34 10.38 119,634 -0.11(-1.05%)
Apr 27, 2017 10.50 10.88 10.12 10.49 117,182 -0.05(-0.47%)
Apr 26, 2017 10.80 11.49 10.16 10.54 122,232 -0.18(-1.68%)
Apr 25, 2017 9.800 10.95 9.630 10.72 204,307 +1.07(+11.09%)
Apr 24, 2017 9.210 9.700 8.890 9.650 162,220 +0.63(+6.98%)
Apr 21, 2017 8.970 9.150 8.760 9.020 27,803 -0.02(-0.22%)
Apr 20, 2017 8.980 9.190 8.820 9.040 46,552 +0.16(+1.80%)
Apr 19, 2017 9.500 10.08 8.770 8.880 212,774 +0.07(+0.79%)
Apr 18, 2017 8.690 8.860 8.530 8.810 41,371 -0.01(-0.11%)
Apr 17, 2017 8.810 8.900 8.490 8.820 19,612 +0.00(+0.00%)
Apr 13, 2017 8.770 8.910 8.360 8.820 36,772 -0.02(-0.23%)
Apr 12, 2017 8.860 8.940 8.740 8.840 31,142 -0.07(-0.79%)
Apr 11, 2017 8.790 8.960 8.770 8.910 16,228 +0.09(+1.02%)
Apr 10, 2017 8.840 8.990 8.610 8.820 59,128 -0.07(-0.79%)
Apr 07, 2017 8.860 9.010 8.800 8.890 53,805 -0.02(-0.22%)
Apr 06, 2017 8.870 9.130 8.800 8.910 65,306 +0.01(+0.11%)
Apr 05, 2017 8.730 9.200 8.730 8.900 78,070 +0.04(+0.45%)
Apr 04, 2017 8.770 9.070 8.750 8.860 51,107 -0.02(-0.23%)
Apr 03, 2017 9.220 9.320 8.870 8.880 43,186 -0.23(-2.52%)
Mar 31, 2017 9.020 9.210 8.930 9.110 56,922 +0.05(+0.55%)
Mar 30, 2017 8.530 9.110 8.340 9.060 83,241 +0.57(+6.71%)
Mar 29, 2017 7.980 9.030 7.890 8.490 69,769 +0.46(+5.73%)
Mar 28, 2017 7.630 8.050 7.575 8.030 91,959 +0.36(+4.69%)
Mar 27, 2017 7.620 8.000 7.301 7.670 198,182 -0.14(-1.79%)
Mar 24, 2017 7.795 8.140 7.560 7.810 138,448 +0.04(+0.51%)
Mar 23, 2017 7.709 7.970 7.680 7.770 41,327 +0.15(+1.97%)
Mar 22, 2017 7.850 7.900 7.440 7.620 72,559 -0.17(-2.18%)
Mar 21, 2017 8.500 8.560 7.730 7.790 59,022 -0.61(-7.26%)
Mar 20, 2017 8.700 8.800 8.050 8.400 36,464 -0.33(-3.78%)
Mar 17, 2017 8.810 8.830 8.600 8.730 104,184 -0.19(-2.13%)
Mar 16, 2017 8.780 8.990 8.720 8.920 15,872 +0.14(+1.59%)
Mar 15, 2017 8.970 9.000 8.650 8.780 39,858 -0.13(-1.46%)
Mar 14, 2017 8.730 9.000 8.730 8.910 65,148 +0.05(+0.56%)
Mar 13, 2017 9.010 9.120 8.800 8.860 51,186 -0.09(-1.01%)
Mar 10, 2017 8.700 9.095 8.700 8.950 51,510 +0.20(+2.29%)
Mar 09, 2017 8.950 8.950 8.670 8.750 31,228 -0.09(-1.02%)
Mar 08, 2017 9.240 9.341 8.590 8.840 94,309 -0.11(-1.23%)
Mar 07, 2017 9.010 9.194 8.780 8.950 50,429 -0.02(-0.22%)
Mar 06, 2017 8.880 9.580 8.750 8.970 92,515 +0.09(+1.01%)
Mar 03, 2017 9.500 9.610 8.700 8.880 92,582 -0.52(-5.53%)
Mar 02, 2017 9.900 10.00 9.390 9.400 62,266 -0.41(-4.18%)
Mar 01, 2017 9.970 10.10 9.530 9.810 72,718 +0.04(+0.41%)
Feb 28, 2017 9.960 9.990 9.385 9.770 51,824 -0.22(-2.20%)
Feb 27, 2017 10.04 10.17 9.847 9.990 67,693 -0.10(-0.99%)
Feb 24, 2017 9.590 10.21 9.290 10.09 38,702 +0.09(+0.90%)
Feb 23, 2017 10.29 10.29 9.850 10.00 63,950 -0.27(-2.63%)
Feb 22, 2017 10.24 10.40 10.01 10.27 66,992 -0.03(-0.29%)
Feb 21, 2017 10.25 10.52 9.995 10.30 70,296 +0.14(+1.38%)
Feb 17, 2017 10.16 10.16 10.16 0 +0.03(+0.30%)
Feb 16, 2017 10.36 10.36 9.960 10.13 43,988 -0.13(-1.27%)
Feb 15, 2017 9.980 10.30 9.980 10.26 55,323 +0.20(+1.99%)
Feb 14, 2017 10.08 11.11 10.00 10.06 94,330 -0.10(-0.98%)
Feb 13, 2017 9.850 10.39 9.622 10.16 72,429 +0.36(+3.67%)
Feb 10, 2017 9.722 9.880 9.570 9.800 50,510 +0.07(+0.72%)
Feb 09, 2017 9.380 9.900 9.380 9.730 29,800 +0.29(+3.07%)
Feb 08, 2017 9.550 9.640 9.230 9.440 33,279 -0.11(-1.15%)
Feb 07, 2017 9.490 9.850 9.370 9.550 20,076 +0.04(+0.42%)
Feb 06, 2017 9.590 9.830 9.280 9.510 22,289 -0.05(-0.52%)
Feb 03, 2017 9.820 9.960 9.500 9.560 89,954 -0.15(-1.54%)
Feb 02, 2017 9.240 9.860 9.240 9.710 87,549 +0.18(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.