Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.950 -0.370 (-8.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 10, 2024 4.390 4.390 3.750 3.950 127,559 -0.37(-8.56%)
May 09, 2024 4.480 4.710 4.310 4.320 96,906 -0.38(-8.09%)
May 08, 2024 4.910 5.030 4.511 4.700 68,233 -0.21(-4.28%)
May 07, 2024 5.000 5.230 4.800 4.910 139,556 +0.10(+2.08%)
May 06, 2024 4.820 5.080 4.490 4.810 118,553 -0.03(-0.62%)
May 03, 2024 4.900 5.290 4.730 4.840 93,992 -0.07(-1.43%)
May 02, 2024 4.840 5.300 4.840 4.910 78,670 +0.01(+0.20%)
May 01, 2024 5.450 5.620 4.900 4.900 121,300 -0.57(-10.42%)
Apr 30, 2024 5.010 5.810 4.900 5.470 152,278 +0.25(+4.79%)
Apr 29, 2024 5.060 5.340 4.811 5.220 125,213 -0.27(-4.92%)
Apr 26, 2024 5.940 6.380 5.040 5.490 237,899 -0.73(-11.74%)
Apr 25, 2024 6.120 6.340 5.570 6.220 164,822 -0.08(-1.27%)
Apr 24, 2024 6.300 6.680 5.450 6.300 284,493 -0.29(-4.40%)
Apr 23, 2024 6.470 7.500 6.151 6.590 1,973,067 +0.33(+5.27%)
Apr 22, 2024 4.020 7.770 3.620 6.260 16,031,256 +2.50(+66.49%)
Apr 19, 2024 4.490 4.490 3.700 3.760 361,911 -0.82(-17.90%)
Apr 18, 2024 6.220 6.360 4.360 4.580 695,996 -2.08(-31.23%)
Apr 17, 2024 6.020 12.47 5.390 6.660 12,890,947 +2.11(+46.37%)
Apr 16, 2024 4.960 5.880 4.410 4.550 274,097 -0.70(-13.33%)
Apr 15, 2024 5.680 6.390 4.320 5.250 865,879 -0.46(-8.06%)
Apr 12, 2024 6.210 6.300 5.580 5.710 55,010 -0.39(-6.39%)
Apr 11, 2024 6.010 6.300 5.600 6.100 179,699 -0.27(-4.16%)
Apr 10, 2024 6.400 6.970 6.320 6.365 112,923 -0.04(-0.55%)
Apr 09, 2024 6.800 7.615 6.310 6.400 230,008 -0.28(-4.19%)
Apr 08, 2024 7.210 7.890 6.270 6.680 171,677 -1.02(-13.25%)
Apr 05, 2024 8.200 11.99 7.300 7.700 476,290 +7.28(+1733.33%)
Apr 04, 2024 0.3900 0.4799 0.3500 0.4200 2,606,806 +0.05(+12.93%)
Apr 03, 2024 0.3200 0.4800 0.3200 0.3719 4,579,345 +0.05(+15.50%)
Apr 02, 2024 0.3500 0.3500 0.3203 0.3220 268,957 -0.03(-7.82%)
Apr 01, 2024 0.3400 0.3800 0.3364 0.3493 464,727 +0.03(+9.16%)
Mar 28, 2024 0.3160 0.3400 0.3101 0.3200 159,820 +0.00(+0.31%)
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%)
Jan 02, 2024 0.5030 0.5030 0.4882 0.4883 30,474 -0.02(-3.00%)
Dec 29, 2023 0.5100 0.5200 0.4711 0.5034 108,321 -0.02(-4.11%)
Dec 28, 2023 0.5400 0.5400 0.4951 0.5250 31,814 +0.01(+2.88%)
Dec 27, 2023 0.5000 0.5225 0.4700 0.5103 108,010 +0.01(+2.00%)
Dec 26, 2023 0.5210 0.5382 0.4804 0.5003 48,751 -0.01(-2.09%)
Dec 22, 2023 0.5507 0.5563 0.5050 0.5110 48,046 -0.04(-7.28%)
Dec 21, 2023 0.5500 0.5620 0.5310 0.5511 48,492 -0.01(-1.41%)
Dec 20, 2023 0.5827 0.5914 0.5400 0.5590 56,915 -0.00(-0.18%)
Dec 19, 2023 0.6000 0.6000 0.5600 0.5600 34,444 -0.01(-1.93%)
Dec 18, 2023 0.6400 0.6399 0.5700 0.5710 46,706 -0.02(-3.84%)
Dec 15, 2023 0.6200 0.6500 0.5900 0.5938 75,442 -0.02(-2.66%)
Dec 14, 2023 0.5410 0.6200 0.5210 0.6100 117,671 +0.07(+12.75%)
Dec 13, 2023 0.5513 0.5513 0.4975 0.5410 106,442 +0.04(+8.20%)
Dec 12, 2023 0.5000 0.5022 0.4950 0.5000 40,763 +0.00(+0.00%)
Dec 11, 2023 0.4952 0.5100 0.4950 0.5000 27,383 +0.00(+0.99%)
Dec 08, 2023 0.5100 0.5198 0.4950 0.4951 20,465 -0.01(-2.92%)
Dec 07, 2023 0.5169 0.5296 0.5100 0.5100 37,823 -0.02(-3.59%)
Dec 06, 2023 0.5400 0.5413 0.4901 0.5290 53,541 -0.00(-0.21%)
Dec 05, 2023 0.5145 0.5400 0.5145 0.5301 25,989 +0.00(+0.72%)
Dec 04, 2023 0.5200 0.5600 0.5021 0.5263 47,828 +0.01(+1.21%)
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.