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 (%)
Oct 31, 2017 11.15 11.38 10.77 10.86 115,293 -0.20(-1.81%)
Oct 30, 2017 11.08 11.15 10.83 11.06 61,615 +0.10(+0.91%)
Oct 27, 2017 10.78 11.05 10.65 10.96 56,667 +0.18(+1.67%)
Oct 26, 2017 10.71 10.89 10.57 10.78 29,386 -0.01(-0.09%)
Oct 25, 2017 10.74 10.86 10.56 10.79 33,378 -0.03(-0.28%)
Oct 24, 2017 10.83 11.03 10.56 10.82 69,192 +0.05(+0.46%)
Oct 23, 2017 10.47 10.89 10.32 10.77 59,716 +0.31(+2.96%)
Oct 20, 2017 10.37 10.55 10.19 10.46 26,421 +0.20(+1.95%)
Oct 19, 2017 10.03 10.38 9.865 10.26 54,350 +0.06(+0.59%)
Oct 18, 2017 10.25 10.37 10.11 10.20 31,851 -0.06(-0.58%)
Oct 17, 2017 10.38 10.38 10.10 10.26 12,101 -0.12(-1.16%)
Oct 16, 2017 10.53 10.63 10.11 10.38 35,603 -0.15(-1.42%)
Oct 13, 2017 10.66 10.75 10.41 10.53 26,649 -0.07(-0.66%)
Oct 12, 2017 10.71 11.01 10.58 10.60 24,253 -0.06(-0.56%)
Oct 11, 2017 11.00 11.05 10.77 10.66 76,214 -0.42(-3.79%)
Oct 10, 2017 11.06 11.16 10.93 11.08 55,105 +0.11(+1.00%)
Oct 09, 2017 11.08 11.08 10.94 10.97 56,554 -0.08(-0.72%)
Oct 06, 2017 10.95 11.18 10.85 11.05 159,832 +0.01(+0.09%)
Oct 05, 2017 11.23 11.23 10.92 11.04 78,222 -0.12(-1.08%)
Oct 04, 2017 11.10 11.22 11.06 11.16 23,033 +0.08(+0.72%)
Oct 03, 2017 10.92 11.11 10.79 11.08 66,259 +0.22(+2.03%)
Oct 02, 2017 10.70 10.91 10.69 10.86 57,566 +0.13(+1.21%)
Sep 29, 2017 10.59 10.90 10.59 10.73 27,990 +0.01(+0.09%)
Sep 28, 2017 10.66 10.75 10.44 10.72 63,134 +0.11(+1.04%)
Sep 27, 2017 9.870 10.67 9.700 10.61 55,714 +0.76(+7.72%)
Sep 26, 2017 9.720 9.880 9.630 9.850 24,618 +0.16(+1.65%)
Sep 25, 2017 9.645 9.770 9.610 9.690 34,832 +0.13(+1.36%)
Sep 22, 2017 9.500 9.730 9.410 9.560 44,267 +0.02(+0.21%)
Sep 21, 2017 9.500 9.700 9.340 9.540 48,157 -0.02(-0.21%)
Sep 20, 2017 9.500 9.570 9.260 9.560 57,704 +0.04(+0.42%)
Sep 19, 2017 9.510 9.540 9.220 9.520 63,927 +0.09(+0.95%)
Sep 18, 2017 9.490 9.500 9.305 9.430 90,529 -0.05(-0.53%)
Sep 15, 2017 9.230 9.530 9.080 9.480 216,334 +0.28(+3.04%)
Sep 14, 2017 9.420 9.420 9.030 9.200 38,587 -0.03(-0.33%)
Sep 13, 2017 9.470 9.580 9.110 9.230 77,423 -0.18(-1.91%)
Sep 12, 2017 9.920 10.00 9.090 9.410 71,914 -0.26(-2.69%)
Sep 11, 2017 10.50 10.50 9.410 9.670 150,342 -0.83(-7.90%)
Sep 08, 2017 10.56 10.70 10.48 10.50 57,111 -0.23(-2.14%)
Sep 07, 2017 10.28 10.74 10.17 10.73 183,528 +0.22(+2.09%)
Sep 06, 2017 10.09 10.69 10.00 10.51 70,286 +0.55(+5.52%)
Sep 05, 2017 10.15 10.20 9.760 9.960 318,431 -0.25(-2.45%)
Sep 01, 2017 10.62 10.64 10.09 10.21 36,944 -0.34(-3.22%)
Aug 31, 2017 10.55 10.59 10.41 10.55 83,938 +0.01(+0.09%)
Aug 30, 2017 10.46 10.61 10.46 10.54 54,975 +0.01(+0.09%)
Aug 29, 2017 10.50 10.57 10.32 10.53 83,042 -0.11(-1.03%)
Aug 28, 2017 10.43 10.71 10.43 10.64 91,878 +0.18(+1.72%)
Aug 25, 2017 10.35 10.79 10.34 10.46 231,756 -0.10(-0.95%)
Aug 24, 2017 10.40 10.69 10.38 10.56 103,975 +0.25(+2.42%)
Aug 23, 2017 10.25 10.44 10.25 10.31 183,373 -0.05(-0.48%)
Aug 22, 2017 10.39 10.47 10.25 10.36 37,710 +0.07(+0.68%)
Aug 21, 2017 10.65 10.79 10.29 10.29 60,320 -0.42(-3.92%)
Aug 18, 2017 10.37 10.80 10.32 10.71 40,322 +0.15(+1.42%)
Aug 17, 2017 10.55 10.80 10.51 10.56 46,407 -0.09(-0.85%)
Aug 16, 2017 10.64 10.80 10.54 10.65 100,003 -0.03(-0.28%)
Aug 15, 2017 11.10 11.10 10.59 10.68 20,727 -0.31(-2.82%)
Aug 14, 2017 10.61 11.05 10.61 10.99 23,720 +0.19(+1.76%)
Aug 11, 2017 10.99 11.08 10.53 10.80 31,366 -0.05(-0.46%)
Aug 10, 2017 11.14 11.19 10.79 10.85 40,891 -0.49(-4.32%)
Aug 09, 2017 11.35 11.81 11.11 11.34 51,876 -0.17(-1.48%)
Aug 08, 2017 10.94 12.20 10.94 11.51 98,213 +0.68(+6.28%)
Aug 07, 2017 10.40 10.98 10.40 10.83 30,397 +0.39(+3.74%)
Aug 04, 2017 10.32 10.66 10.31 10.44 20,971 +0.08(+0.77%)
Aug 03, 2017 10.62 10.63 10.16 10.36 70,444 -0.28(-2.63%)
Aug 02, 2017 10.68 10.74 10.35 10.64 43,964 -0.04(-0.37%)
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.