Skip to main content

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.3309 +0.0119 (+3.73%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3149 0.3200 0.3001 0.3190 85,770 +0.02(+6.23%)
Mar 26, 2024 0.3100 0.3100 0.2901 0.3003 47,364 +0.00(+0.47%)
Mar 25, 2024 0.3000 0.3104 0.2871 0.2989 154,656 +0.01(+4.15%)
Mar 22, 2024 0.2900 0.3220 0.2700 0.2870 301,871 -0.01(-3.04%)
Mar 21, 2024 0.3153 0.3449 0.2913 0.2960 193,466 -0.02(-6.18%)
Mar 20, 2024 0.3000 0.3318 0.2900 0.3155 132,950 +0.01(+4.47%)
Mar 19, 2024 0.3064 0.3399 0.2830 0.3020 227,748 -0.02(-5.63%)
Mar 18, 2024 0.3400 0.3500 0.3200 0.3200 95,531 -0.02(-5.04%)
Mar 15, 2024 0.3510 0.3647 0.3300 0.3370 132,231 -0.03(-8.45%)
Mar 14, 2024 0.3590 0.4019 0.3511 0.3681 55,728 +0.02(+5.14%)
Mar 13, 2024 0.3461 0.3911 0.3432 0.3501 121,330 +0.01(+2.97%)
Mar 12, 2024 0.3930 0.3930 0.3400 0.3400 72,086 -0.04(-11.69%)
Mar 11, 2024 0.3990 0.3990 0.3620 0.3850 82,434 +0.01(+2.67%)
Mar 08, 2024 0.4198 0.4400 0.3610 0.3750 184,962 -0.02(-3.85%)
Mar 07, 2024 0.4100 0.4200 0.3800 0.3900 106,464 -0.01(-2.50%)
Mar 06, 2024 0.4035 0.4128 0.3967 0.4000 64,456 +0.00(+0.83%)
Mar 05, 2024 0.4100 0.4100 0.3931 0.3967 69,120 -0.00(-0.83%)
Mar 04, 2024 0.4300 0.4340 0.4000 0.4000 87,573 -0.03(-6.54%)
Mar 01, 2024 0.4400 0.4400 0.4200 0.4280 24,040 +0.00(+0.23%)
Feb 29, 2024 0.4200 0.4458 0.4200 0.4270 26,376 +0.00(+0.92%)
Feb 28, 2024 0.4171 0.4500 0.4100 0.4231 45,678 -0.01(-2.47%)
Feb 27, 2024 0.4285 0.4404 0.4132 0.4338 71,699 +0.01(+1.36%)
Feb 26, 2024 0.4346 0.4590 0.4099 0.4280 81,930 +0.01(+1.90%)
Feb 23, 2024 0.4200 0.4488 0.4010 0.4200 66,164 -0.01(-1.32%)
Feb 22, 2024 0.4310 0.4796 0.4100 0.4256 349,879 -0.01(-1.16%)
Feb 21, 2024 0.4600 0.4600 0.4220 0.4306 35,901 +0.01(+2.52%)
Feb 20, 2024 0.4400 0.4424 0.4200 0.4200 29,955 -0.03(-6.12%)
Feb 16, 2024 0.4680 0.4680 0.4400 0.4474 35,678 -0.01(-1.13%)
Feb 15, 2024 0.4400 0.4550 0.4400 0.4525 35,766 +0.01(+2.49%)
Feb 14, 2024 0.4630 0.4800 0.4295 0.4415 83,915 -0.02(-4.02%)
Feb 13, 2024 0.4800 0.4800 0.4523 0.4600 72,516 -0.01(-2.34%)
Feb 12, 2024 0.4800 0.5480 0.4700 0.4710 936,826 -0.01(-1.88%)
Feb 09, 2024 0.4650 0.4800 0.4510 0.4800 37,107 +0.02(+4.35%)
Feb 08, 2024 0.4500 0.4790 0.4500 0.4600 32,293 +0.01(+2.20%)
Feb 07, 2024 0.4500 0.4700 0.4400 0.4501 30,378 +0.00(+0.02%)
Feb 06, 2024 0.4800 0.4800 0.4500 0.4500 26,303 -0.00(-0.02%)
Feb 05, 2024 0.4840 0.4840 0.4500 0.4501 15,033 -0.01(-2.58%)
Feb 02, 2024 0.4800 0.4800 0.4600 0.4620 64,417 -0.02(-4.51%)
Feb 01, 2024 0.4900 0.4900 0.4755 0.4838 12,782 -0.00(-0.25%)
Jan 31, 2024 0.4890 0.5400 0.4650 0.4850 258,863 -0.00(-0.70%)
Jan 30, 2024 0.4878 0.4901 0.4830 0.4884 10,793 +0.00(+0.45%)
Jan 29, 2024 0.4910 0.4912 0.4802 0.4862 37,845 -0.00(-0.94%)
Jan 26, 2024 0.5000 0.5097 0.4800 0.4908 34,634 +0.00(+0.68%)
Jan 25, 2024 0.4875 0.5090 0.4875 0.4875 18,517 -0.01(-2.48%)
Jan 24, 2024 0.4900 0.5199 0.4875 0.4999 31,677 +0.01(+2.54%)
Jan 23, 2024 0.5000 0.5200 0.4875 0.4875 50,839 -0.00(-0.71%)
Jan 22, 2024 0.5000 0.5041 0.4760 0.4910 24,159 +0.01(+1.03%)
Jan 19, 2024 0.5000 0.5000 0.4713 0.4860 24,120 -0.00(-0.82%)
Jan 18, 2024 0.4900 0.5019 0.4740 0.4900 67,359 -0.03(-5.59%)
Jan 17, 2024 0.5200 0.5200 0.4900 0.5190 34,148 +0.02(+3.22%)
Jan 16, 2024 0.4928 0.5300 0.4927 0.5028 99,973 -0.03(-4.95%)
Jan 12, 2024 0.5176 0.5527 0.4851 0.5290 103,033 +0.01(+2.72%)
Jan 11, 2024 0.5200 0.5398 0.4710 0.5150 1,674,843 +0.03(+6.19%)
Jan 10, 2024 0.5100 0.5200 0.4850 0.4850 80,013 -0.01(-1.96%)
Jan 09, 2024 0.4874 0.4949 0.4800 0.4947 9,457 +0.02(+3.80%)
Jan 08, 2024 0.4860 0.4993 0.4705 0.4766 25,900 -0.01(-1.75%)
Jan 05, 2024 0.4925 0.5342 0.4851 0.4851 41,210 -0.01(-2.39%)
Jan 04, 2024 0.4810 0.5000 0.4751 0.4970 16,240 +0.00(+0.40%)
Jan 03, 2024 0.4900 0.5000 0.4800 0.4950 49,375 +0.01(+1.37%)
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.