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 (%)
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%)
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%)
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.