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 (%)
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%)
Feb 01, 2017 9.450 9.800 9.030 9.530 33,927 -0.10(-1.04%)
Jan 31, 2017 9.690 10.00 9.050 9.630 65,559 -0.08(-0.82%)
Jan 30, 2017 9.890 10.16 9.540 9.710 79,161 -0.35(-3.48%)
Jan 27, 2017 10.22 10.37 9.710 10.06 34,170 +0.05(+0.50%)
Jan 26, 2017 10.31 10.58 9.560 10.01 86,567 -0.39(-3.75%)
Jan 25, 2017 10.71 10.98 10.14 10.40 48,817 -0.21(-1.98%)
Jan 24, 2017 10.66 10.92 10.32 10.61 47,421 -0.02(-0.19%)
Jan 23, 2017 10.92 11.29 10.50 10.63 29,254 -0.38(-3.45%)
Jan 20, 2017 10.84 11.20 10.74 11.01 45,547 +0.14(+1.29%)
Jan 19, 2017 11.14 11.29 10.72 10.87 30,964 -0.21(-1.90%)
Jan 18, 2017 11.39 11.46 11.04 11.08 39,881 -0.23(-2.03%)
Jan 17, 2017 11.77 11.95 11.17 11.31 48,448 -0.46(-3.91%)
Jan 13, 2017 11.77 11.77 11.77 0 -0.16(-1.34%)
Jan 12, 2017 11.63 12.23 11.60 11.93 49,161 -0.32(-2.61%)
Jan 11, 2017 12.75 12.80 11.87 12.25 26,572 -0.39(-3.09%)
Jan 10, 2017 12.31 12.85 12.31 12.64 61,870 +0.26(+2.10%)
Jan 09, 2017 12.65 12.65 11.91 12.38 70,977 -0.20(-1.59%)
Jan 06, 2017 12.86 13.13 12.42 12.58 78,118 -0.23(-1.80%)
Jan 05, 2017 12.78 12.99 12.50 12.81 92,415 -0.18(-1.39%)
Jan 04, 2017 12.84 13.40 12.51 12.99 65,240 +0.21(+1.64%)
Jan 03, 2017 12.69 12.92 12.51 12.78 19,630 +0.28(+2.24%)
Dec 30, 2016 12.50 12.50 12.50 0 +0.07(+0.56%)
Dec 29, 2016 12.50 12.72 12.32 12.43 17,206 +0.00(+0.00%)
Dec 28, 2016 12.59 12.68 12.21 12.43 30,754 -0.25(-1.97%)
Dec 27, 2016 12.66 13.25 12.46 12.68 28,929 +0.05(+0.40%)
Dec 23, 2016 12.63 12.63 12.63 0 +0.24(+1.94%)
Dec 22, 2016 13.01 13.03 12.26 12.39 48,165 -0.64(-4.91%)
Dec 21, 2016 12.57 13.24 12.25 13.03 57,784 +0.40(+3.17%)
Dec 20, 2016 12.71 13.50 12.44 12.63 37,416 +0.07(+0.56%)
Dec 19, 2016 12.25 13.00 12.00 12.56 41,105 +0.33(+2.70%)
Dec 16, 2016 12.08 12.40 11.88 12.23 88,336 +0.23(+1.92%)
Dec 15, 2016 12.02 12.08 11.70 12.00 38,540 +0.09(+0.76%)
Dec 14, 2016 11.94 12.24 11.67 11.91 27,715 -0.04(-0.33%)
Dec 13, 2016 11.75 12.25 11.47 11.95 33,203 +0.32(+2.75%)
Dec 12, 2016 11.87 12.08 11.43 11.63 40,048 -0.18(-1.52%)
Dec 09, 2016 11.85 12.50 11.63 11.81 55,106 +0.08(+0.68%)
Dec 08, 2016 11.86 11.88 11.35 11.73 56,383 -0.11(-0.93%)
Dec 07, 2016 11.59 11.95 11.04 11.84 54,153 +0.35(+3.05%)
Dec 06, 2016 12.55 12.55 11.36 11.49 95,033 -1.00(-8.01%)
Dec 05, 2016 11.42 12.74 11.42 12.49 60,906 +1.05(+9.18%)
Dec 02, 2016 11.56 11.82 11.05 11.44 38,580 -0.07(-0.61%)
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.