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 (%)
Jun 30, 2017 10.26 10.48 10.06 10.26 48,639 +0.06(+0.59%)
Jun 29, 2017 10.32 10.32 10.06 10.20 26,372 -0.10(-0.97%)
Jun 28, 2017 10.10 10.60 10.00 10.30 49,079 +0.28(+2.79%)
Jun 27, 2017 10.04 10.41 9.960 10.02 50,814 -0.05(-0.50%)
Jun 26, 2017 9.900 10.46 9.900 10.07 63,097 +0.17(+1.72%)
Jun 23, 2017 10.25 10.35 9.880 9.900 720,717 -0.37(-3.60%)
Jun 22, 2017 10.24 10.78 10.02 10.27 104,051 -0.03(-0.29%)
Jun 21, 2017 10.24 10.46 9.800 10.30 96,928 +0.15(+1.48%)
Jun 20, 2017 10.07 10.29 10.00 10.15 27,874 +0.00(+0.00%)
Jun 19, 2017 10.00 10.40 9.910 10.15 35,927 +0.15(+1.50%)
Jun 16, 2017 9.770 10.11 9.660 10.00 93,985 +0.02(+0.20%)
Jun 15, 2017 9.780 10.29 9.700 9.980 32,300 +0.06(+0.60%)
Jun 14, 2017 10.13 10.20 9.905 9.920 33,268 -0.31(-3.03%)
Jun 13, 2017 10.24 10.35 9.860 10.23 47,666 -0.06(-0.58%)
Jun 12, 2017 10.19 10.50 10.09 10.29 35,808 +0.05(+0.49%)
Jun 09, 2017 9.950 10.32 9.640 10.24 32,584 +0.39(+3.96%)
Jun 08, 2017 9.590 10.20 9.590 9.850 42,756 +0.01(+0.10%)
Jun 07, 2017 9.660 10.23 9.580 9.840 31,455 -0.12(-1.20%)
Jun 06, 2017 9.730 10.33 9.610 9.960 23,316 -0.02(-0.20%)
Jun 05, 2017 9.200 10.50 9.200 9.980 32,411 -0.42(-4.04%)
Jun 02, 2017 10.25 10.58 10.13 10.40 53,575 +0.16(+1.56%)
Jun 01, 2017 9.980 10.30 9.600 10.24 34,445 +0.44(+4.49%)
May 31, 2017 9.150 9.880 8.921 9.800 79,719 +0.13(+1.34%)
May 30, 2017 9.690 9.940 9.365 9.670 52,749 -0.07(-0.72%)
May 26, 2017 9.640 10.16 9.610 9.740 59,967 -0.09(-0.92%)
May 25, 2017 9.780 10.00 9.590 9.830 38,078 -0.07(-0.71%)
May 24, 2017 9.890 10.15 9.680 9.900 55,457 -0.05(-0.50%)
May 23, 2017 10.04 10.19 9.730 9.950 31,774 -0.02(-0.20%)
May 22, 2017 9.790 10.14 9.620 9.970 42,063 +0.32(+3.32%)
May 19, 2017 9.900 10.06 9.530 9.650 81,680 -0.26(-2.62%)
May 18, 2017 10.22 10.30 9.830 9.910 35,334 -0.25(-2.46%)
May 17, 2017 10.30 10.41 10.02 10.16 38,588 -0.21(-2.03%)
May 16, 2017 10.48 10.49 10.30 10.37 11,615 -0.07(-0.67%)
May 15, 2017 10.47 10.73 10.30 10.44 71,765 -0.01(-0.10%)
May 12, 2017 10.15 10.86 10.15 10.45 53,005 +0.23(+2.25%)
May 11, 2017 10.09 10.31 10.07 10.22 52,079 -0.04(-0.39%)
May 10, 2017 10.28 10.38 10.14 10.26 41,985 -0.04(-0.39%)
May 09, 2017 10.31 10.36 10.00 10.30 66,394 -0.02(-0.19%)
May 08, 2017 10.35 10.47 10.11 10.32 10,235 -0.04(-0.39%)
May 05, 2017 10.53 10.59 9.980 10.36 33,292 +0.00(+0.00%)
May 04, 2017 10.19 10.48 10.07 10.36 37,184 +0.22(+2.17%)
May 03, 2017 9.930 10.25 9.690 10.14 79,215 +0.06(+0.60%)
May 02, 2017 10.04 10.15 9.725 10.08 81,903 +0.08(+0.80%)
May 01, 2017 10.44 10.44 9.880 10.00 81,035 -0.38(-3.66%)
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%)
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.