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 31, 2017 10.95 11.00 10.59 10.77 35,152 +0.04(+0.37%)
Jul 28, 2017 10.58 10.97 10.43 10.73 47,523 +0.07(+0.66%)
Jul 27, 2017 10.62 10.96 10.40 10.66 76,197 +0.15(+1.43%)
Jul 26, 2017 10.60 10.94 10.42 10.51 52,445 +0.16(+1.55%)
Jul 25, 2017 10.36 10.69 10.16 10.35 105,969 -0.02(-0.19%)
Jul 24, 2017 10.29 10.66 10.22 10.37 72,266 +0.05(+0.48%)
Jul 21, 2017 10.60 10.61 10.21 10.32 78,520 -0.11(-1.05%)
Jul 20, 2017 10.54 10.74 10.22 10.43 53,463 -0.15(-1.42%)
Jul 19, 2017 10.10 10.70 10.07 10.58 32,778 +0.46(+4.55%)
Jul 18, 2017 10.31 10.31 10.02 10.12 68,753 -0.29(-2.79%)
Jul 17, 2017 10.64 10.74 10.36 10.41 44,401 -0.25(-2.35%)
Jul 14, 2017 10.34 10.80 10.27 10.66 42,628 +0.23(+2.21%)
Jul 13, 2017 10.37 10.53 10.09 10.43 27,981 +0.01(+0.10%)
Jul 12, 2017 9.890 10.54 9.890 10.42 22,648 +0.25(+2.46%)
Jul 11, 2017 9.950 10.40 9.950 10.17 42,509 +0.12(+1.19%)
Jul 10, 2017 10.13 10.36 9.800 10.05 41,271 -0.08(-0.79%)
Jul 07, 2017 10.23 10.23 10.05 10.13 25,594 +0.01(+0.10%)
Jul 06, 2017 10.28 10.35 10.00 10.12 58,899 -0.13(-1.27%)
Jul 05, 2017 10.42 10.53 10.08 10.25 49,504 -0.21(-2.01%)
Jul 03, 2017 10.29 10.59 10.07 10.46 34,003 +0.20(+1.95%)
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%)
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.