Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1480 +0.0040 (+2.78%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1372 0.1472 0.1372 0.1440 5,718,015 +0.00(+2.93%)
Mar 26, 2024 0.1350 0.1400 0.1350 0.1399 4,494,548 +0.01(+4.72%)
Mar 25, 2024 0.1372 0.1380 0.1315 0.1336 4,583,047 -0.00(-3.19%)
Mar 22, 2024 0.1373 0.1382 0.1330 0.1380 1,991,634 +0.00(+1.85%)
Mar 21, 2024 0.1339 0.1400 0.1313 0.1355 4,392,406 +0.00(+2.03%)
Mar 20, 2024 0.1295 0.1350 0.1295 0.1328 3,662,025 +0.00(+3.75%)
Mar 19, 2024 0.1300 0.1308 0.1280 0.1280 4,050,063 -0.00(-1.92%)
Mar 18, 2024 0.1315 0.1324 0.1300 0.1305 3,462,351 -0.00(-1.44%)
Mar 15, 2024 0.1280 0.1344 0.1280 0.1324 4,311,399 -0.00(-1.49%)
Mar 14, 2024 0.1322 0.1360 0.1300 0.1344 5,974,445 -0.00(-3.31%)
Mar 13, 2024 0.1318 0.1390 0.1318 0.1390 3,348,496 +0.01(+6.76%)
Mar 12, 2024 0.1352 0.1450 0.1300 0.1302 3,821,176 -0.01(-3.98%)
Mar 11, 2024 0.1410 0.1435 0.1350 0.1356 4,311,482 -0.01(-3.76%)
Mar 08, 2024 0.1400 0.1450 0.1391 0.1409 4,429,826 +0.00(+2.10%)
Mar 07, 2024 0.1346 0.1411 0.1346 0.1380 4,812,723 +0.01(+3.76%)
Mar 06, 2024 0.1389 0.1392 0.1320 0.1330 3,619,966 -0.01(-5.00%)
Mar 05, 2024 0.1362 0.1400 0.1330 0.1400 3,649,222 +0.00(+1.16%)
Mar 04, 2024 0.1600 0.1585 0.1350 0.1384 7,906,790 -0.02(-10.71%)
Mar 01, 2024 0.1441 0.1599 0.1415 0.1550 12,147,058 +0.01(+8.39%)
Feb 29, 2024 0.1331 0.1479 0.1324 0.1430 9,347,668 +0.01(+4.84%)
Feb 28, 2024 0.1240 0.1447 0.1221 0.1364 16,176,027 +0.01(+10.53%)
Feb 27, 2024 0.1226 0.1240 0.1201 0.1234 5,091,898 +0.00(+0.73%)
Feb 26, 2024 0.1240 0.1270 0.1225 0.1225 3,196,208 -0.00(-1.61%)
Feb 23, 2024 0.1250 0.1260 0.1233 0.1245 3,450,046 +0.00(+1.63%)
Feb 22, 2024 0.1286 0.1286 0.1225 0.1225 6,315,875 -0.01(-4.37%)
Feb 21, 2024 0.1300 0.1319 0.1275 0.1281 4,653,913 -0.00(-1.61%)
Feb 20, 2024 0.1300 0.1385 0.1297 0.1302 6,801,773 +0.01(+8.50%)
Feb 16, 2024 0.1400 0.1438 0.1200 0.1200 11,040,848 -0.02(-13.67%)
Feb 15, 2024 0.1324 0.1390 0.1320 0.1390 2,561,996 +0.01(+4.12%)
Feb 14, 2024 0.1341 0.1393 0.1300 0.1335 4,304,370 +0.00(+0.83%)
Feb 13, 2024 0.1385 0.1400 0.1306 0.1324 3,111,320 -0.00(-2.72%)
Feb 12, 2024 0.1276 0.1430 0.1274 0.1361 6,882,638 +0.01(+6.91%)
Feb 09, 2024 0.1249 0.1273 0.1240 0.1273 4,125,579 +0.00(+1.27%)
Feb 08, 2024 0.1271 0.1278 0.1255 0.1257 3,532,785 -0.00(-0.79%)
Feb 07, 2024 0.1319 0.1330 0.1255 0.1267 2,707,106 -0.00(-3.43%)
Feb 06, 2024 0.1246 0.1344 0.1246 0.1312 3,624,875 +0.01(+4.88%)
Feb 05, 2024 0.1302 0.1314 0.1240 0.1251 7,100,501 -0.01(-5.01%)
Feb 02, 2024 0.1330 0.1331 0.1300 0.1317 3,793,267 -0.00(-1.20%)
Feb 01, 2024 0.1326 0.1426 0.1322 0.1333 2,880,791 -0.00(-0.45%)
Jan 31, 2024 0.1353 0.1370 0.1324 0.1339 3,454,547 -0.00(-2.26%)
Jan 30, 2024 0.1352 0.1383 0.1340 0.1370 5,776,618 +0.00(+2.24%)
Jan 29, 2024 0.1323 0.1370 0.1320 0.1340 3,585,160 +0.00(+0.98%)
Jan 26, 2024 0.1329 0.1344 0.1310 0.1327 2,728,304 +0.00(+0.53%)
Jan 25, 2024 0.1337 0.1358 0.1311 0.1320 3,255,226 -0.00(-0.83%)
Jan 24, 2024 0.1340 0.1395 0.1331 0.1331 4,373,450 +0.00(+0.45%)
Jan 23, 2024 0.1330 0.1362 0.1310 0.1325 3,633,550 +0.00(+0.99%)
Jan 22, 2024 0.1354 0.1354 0.1300 0.1312 5,440,521 -0.00(-2.53%)
Jan 19, 2024 0.1400 0.1400 0.1340 0.1346 6,377,127 -0.00(-0.81%)
Jan 18, 2024 0.1547 0.1549 0.1229 0.1357 20,123,124 -0.02(-11.31%)
Jan 17, 2024 0.1540 0.1540 0.1525 0.1530 4,129,395 -0.00(-0.07%)
Jan 16, 2024 0.1600 0.1612 0.1519 0.1531 7,203,964 -0.02(-9.68%)
Jan 12, 2024 0.1609 0.1695 0.1500 0.1695 10,720,301 +0.01(+5.67%)
Jan 11, 2024 0.1600 0.1640 0.1600 0.1604 8,906,027 -0.00(-0.06%)
Jan 10, 2024 0.1644 0.1680 0.1600 0.1605 6,908,367 -0.00(-2.43%)
Jan 09, 2024 0.1673 0.1692 0.1616 0.1645 5,213,192 -0.00(-0.30%)
Jan 08, 2024 0.1725 0.1725 0.1616 0.1650 11,335,975 -0.01(-7.72%)
Jan 05, 2024 0.1803 0.1859 0.1775 0.1788 3,543,282 -0.00(-0.67%)
Jan 04, 2024 0.1810 0.1910 0.1800 0.1800 2,706,532 -0.01(-4.15%)
Jan 03, 2024 0.1850 0.1900 0.1761 0.1878 3,990,430 +0.00(+1.19%)
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.