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 (%)
Jul 29, 2016 9.990 9.990 9.190 9.700 79,740 -0.24(-2.41%)
Jul 28, 2016 9.970 10.00 9.730 9.940 22,052 +0.05(+0.51%)
Jul 27, 2016 10.00 10.05 9.860 9.890 49,206 -0.12(-1.20%)
Jul 26, 2016 9.750 10.09 9.700 10.01 31,392 +0.29(+2.98%)
Jul 25, 2016 9.770 9.890 9.670 9.720 47,743 -0.06(-0.61%)
Jul 22, 2016 9.880 9.880 9.620 9.780 21,419 -0.02(-0.20%)
Jul 21, 2016 10.00 10.00 9.750 9.800 43,678 -0.19(-1.90%)
Jul 20, 2016 9.800 10.02 9.590 9.990 54,312 +0.20(+2.04%)
Jul 19, 2016 9.930 10.16 9.740 9.790 27,966 -0.14(-1.41%)
Jul 18, 2016 9.930 10.06 9.720 9.930 28,699 -0.02(-0.20%)
Jul 15, 2016 10.00 10.09 9.500 9.950 47,897 +0.04(+0.40%)
Jul 14, 2016 9.910 10.12 9.460 9.910 33,034 +0.12(+1.23%)
Jul 13, 2016 10.30 10.34 9.740 9.790 22,484 -0.39(-3.83%)
Jul 12, 2016 9.740 10.49 9.550 10.18 82,206 +0.57(+5.93%)
Jul 11, 2016 9.790 9.800 9.470 9.610 60,912 -0.12(-1.23%)
Jul 08, 2016 9.560 10.37 9.870 9.730 97,566 -0.14(-1.42%)
Jul 07, 2016 9.780 10.32 9.430 9.870 41,727 -0.13(-1.30%)
Jul 05, 2016 10.63 10.63 9.995 10.00 48,383 -0.65(-6.10%)
Jul 01, 2016 10.14 10.65 10.65 10.65 49,200 +0.54(+5.34%)
Jun 30, 2016 9.900 10.13 9.030 10.11 92,014 +0.29(+2.95%)
Jun 29, 2016 9.530 10.03 9.160 9.820 164,983 +0.38(+4.03%)
Jun 28, 2016 8.960 9.530 8.740 9.440 99,518 +0.66(+7.52%)
Jun 27, 2016 9.130 9.130 8.500 8.780 70,380 -0.41(-4.46%)
Jun 24, 2016 9.100 9.590 8.821 9.190 853,210 -0.62(-6.32%)
Jun 23, 2016 9.580 9.990 9.511 9.810 48,781 +0.38(+4.03%)
Jun 22, 2016 9.390 9.730 9.200 9.430 44,262 +0.09(+0.96%)
Jun 21, 2016 9.840 10.23 9.160 9.340 49,168 -0.44(-4.50%)
Jun 20, 2016 9.060 9.980 8.905 9.780 97,354 +0.79(+8.79%)
Jun 17, 2016 9.170 9.380 8.640 8.990 277,616 -0.24(-2.60%)
Jun 16, 2016 8.950 9.380 8.440 9.230 124,135 +0.25(+2.78%)
Jun 15, 2016 8.570 9.400 8.570 8.980 77,621 +0.42(+4.91%)
Jun 14, 2016 8.910 9.110 8.350 8.560 77,722 -0.59(-6.45%)
Jun 13, 2016 10.25 10.63 9.000 9.150 134,023 -1.10(-10.73%)
Jun 10, 2016 9.810 10.50 9.200 10.25 130,758 +0.27(+2.71%)
Jun 09, 2016 10.06 10.10 9.700 9.980 55,936 -0.04(-0.40%)
Jun 08, 2016 10.00 10.06 9.760 10.02 61,053 +0.03(+0.30%)
Jun 07, 2016 9.890 10.29 9.550 9.990 97,461 +0.10(+1.01%)
Jun 06, 2016 9.290 9.960 9.240 9.890 68,573 +0.53(+5.66%)
Jun 03, 2016 9.820 9.820 9.250 9.360 48,121 -0.41(-4.20%)
Jun 02, 2016 9.780 10.14 9.603 9.770 101,636 -0.12(-1.21%)
Jun 01, 2016 8.280 9.910 8.170 9.890 242,340 +1.61(+19.44%)
May 31, 2016 8.050 8.420 8.050 8.280 106,348 +0.23(+2.86%)
May 27, 2016 8.100 8.050 8.050 8.050 59,500 +0.05(+0.63%)
May 26, 2016 8.280 8.380 7.940 8.000 115,266 -0.14(-1.72%)
May 25, 2016 8.460 8.470 8.060 8.140 59,168 -0.15(-1.81%)
May 24, 2016 8.460 8.550 8.160 8.290 59,408 -0.15(-1.78%)
May 23, 2016 8.420 8.770 8.360 8.440 73,152 +0.10(+1.20%)
May 20, 2016 7.810 8.370 7.560 8.340 59,323 +0.54(+6.92%)
May 19, 2016 7.650 7.999 7.510 7.800 62,743 +0.17(+2.23%)
May 18, 2016 7.460 7.740 7.430 7.630 62,246 +0.08(+1.06%)
May 17, 2016 7.650 8.180 7.490 7.550 79,679 -0.18(-2.33%)
May 16, 2016 7.790 7.970 7.500 7.730 94,246 -0.06(-0.77%)
May 13, 2016 8.280 8.280 7.690 7.790 68,366 -0.18(-2.26%)
May 12, 2016 8.150 8.230 7.860 7.970 42,605 -0.22(-2.69%)
May 11, 2016 8.840 8.880 7.900 8.190 67,079 -0.70(-7.87%)
May 10, 2016 8.450 9.040 8.300 8.890 57,710 +0.41(+4.83%)
May 09, 2016 7.850 8.730 7.850 8.480 209,492 +0.50(+6.27%)
May 06, 2016 7.910 8.360 7.660 7.980 79,543 +0.02(+0.25%)
May 05, 2016 8.080 8.220 7.820 7.960 70,832 -0.10(-1.24%)
May 04, 2016 8.100 8.430 8.000 8.060 69,968 -0.07(-0.86%)
May 03, 2016 8.450 8.860 8.020 8.130 139,883 -0.28(-3.33%)
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.