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 )

5.490 -0.730 (-11.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 0.4835 0.5400 0.4803 0.5200 60,779 +0.02(+4.65%)
Nov 30, 2023 0.4901 0.5000 0.4655 0.4969 102,892 -0.01(-2.49%)
Nov 29, 2023 0.5100 0.5161 0.4891 0.5096 63,408 -0.00(-0.08%)
Nov 28, 2023 0.4800 0.5320 0.4800 0.5100 503,337 +0.08(+18.33%)
Nov 27, 2023 0.4490 0.4579 0.4300 0.4310 40,572 -0.02(-4.01%)
Nov 24, 2023 0.4505 0.4600 0.4318 0.4490 36,859 +0.00(+0.88%)
Nov 22, 2023 0.4382 0.4700 0.4334 0.4451 74,242 +0.01(+2.94%)
Nov 21, 2023 0.4600 0.4600 0.4176 0.4324 80,715 -0.02(-4.74%)
Nov 20, 2023 0.4800 0.4930 0.4538 0.4539 102,489 +0.01(+1.54%)
Nov 17, 2023 0.4500 0.4690 0.4186 0.4470 380,483 +0.04(+9.80%)
Nov 16, 2023 0.4743 0.4950 0.3816 0.4071 219,508 -0.07(-14.47%)
Nov 15, 2023 0.5100 0.5187 0.4650 0.4760 144,159 -0.03(-6.04%)
Nov 14, 2023 0.5210 0.5350 0.5000 0.5066 106,072 -0.02(-4.23%)
Nov 13, 2023 0.5750 0.5919 0.5030 0.5290 288,597 -0.10(-16.16%)
Nov 10, 2023 0.6300 0.6700 0.6300 0.6310 41,505 -0.02(-3.37%)
Nov 09, 2023 0.6600 0.6600 0.6018 0.6530 55,630 -0.01(-1.06%)
Nov 08, 2023 0.5999 0.6600 0.5801 0.6600 106,682 +0.05(+8.75%)
Nov 07, 2023 0.5800 0.6185 0.5800 0.6069 42,750 -0.01(-1.95%)
Nov 06, 2023 0.6390 0.6390 0.5901 0.6190 53,664 +0.01(+0.98%)
Nov 03, 2023 0.5700 0.6199 0.5501 0.6130 180,958 +0.05(+8.17%)
Nov 02, 2023 0.5599 0.5794 0.5527 0.5667 71,984 +0.01(+1.21%)
Nov 01, 2023 0.5400 0.5613 0.5150 0.5599 114,615 +0.00(+0.00%)
Oct 31, 2023 0.4972 0.5900 0.4901 0.5599 284,936 +0.06(+11.18%)
Oct 30, 2023 0.5000 0.5174 0.4900 0.5036 68,787 -0.00(-0.73%)
Oct 27, 2023 0.5100 0.5399 0.5055 0.5073 75,863 -0.02(-2.91%)
Oct 26, 2023 0.5160 0.5300 0.5160 0.5225 32,643 -0.00(-0.82%)
Oct 25, 2023 0.5474 0.5479 0.5200 0.5268 82,579 -0.02(-3.32%)
Oct 24, 2023 0.5450 0.5624 0.5346 0.5449 62,047 -0.01(-2.24%)
Oct 23, 2023 0.5700 0.5780 0.5476 0.5574 64,274 +0.01(+1.16%)
Oct 20, 2023 0.5896 0.5985 0.5502 0.5510 158,928 -0.03(-4.84%)
Oct 19, 2023 0.5998 0.6090 0.5727 0.5790 101,708 -0.02(-2.71%)
Oct 18, 2023 0.6324 0.6354 0.5770 0.5951 75,305 -0.03(-5.18%)
Oct 17, 2023 0.6400 0.6499 0.6138 0.6276 121,404 -0.01(-1.86%)
Oct 16, 2023 0.5900 0.6506 0.5861 0.6395 153,406 +0.05(+8.01%)
Oct 13, 2023 0.5500 0.6094 0.5494 0.5921 165,167 +0.03(+5.71%)
Oct 12, 2023 0.5700 0.5749 0.5501 0.5601 91,148 -0.01(-1.89%)
Oct 11, 2023 0.5849 0.5949 0.5676 0.5709 66,626 -0.00(-0.78%)
Oct 10, 2023 0.5824 0.5899 0.5668 0.5754 114,122 +0.01(+1.66%)
Oct 09, 2023 0.6100 0.6150 0.5660 0.5660 176,458 -0.06(-9.67%)
Oct 06, 2023 0.6150 0.6344 0.6100 0.6266 96,334 -0.00(-0.54%)
Oct 05, 2023 0.6300 0.6399 0.6135 0.6300 113,798 -0.01(-1.41%)
Oct 04, 2023 0.6600 0.6764 0.6294 0.6390 136,752 -0.02(-3.18%)
Oct 03, 2023 0.7070 0.7249 0.6561 0.6600 350,648 -0.05(-6.85%)
Oct 02, 2023 0.7599 0.7599 0.7030 0.7085 215,827 -0.04(-4.75%)
Sep 29, 2023 0.8100 0.8100 0.7268 0.7438 215,109 -0.06(-7.12%)
Sep 28, 2023 0.8279 0.8638 0.7800 0.8008 517,129 -0.08(-9.00%)
Sep 27, 2023 0.8300 0.8998 0.8006 0.8800 784,971 +0.08(+10.00%)
Sep 26, 2023 0.8000 0.8190 0.7605 0.8000 150,825 +0.01(+1.01%)
Sep 25, 2023 0.7920 0.8000 0.7301 0.7920 350,973 +0.02(+3.23%)
Sep 22, 2023 0.7800 0.8020 0.7542 0.7672 107,892 -0.01(-1.30%)
Sep 21, 2023 0.8170 0.8232 0.7620 0.7773 341,603 -0.05(-6.35%)
Sep 20, 2023 0.8100 0.8589 0.8070 0.8300 222,106 +0.02(+2.85%)
Sep 19, 2023 0.8300 0.8400 0.7880 0.8070 257,602 -0.03(-3.35%)
Sep 18, 2023 0.8327 0.9050 0.8000 0.8350 496,300 +0.01(+1.36%)
Sep 15, 2023 0.8000 0.8279 0.7850 0.8238 527,528 +0.05(+6.42%)
Sep 14, 2023 0.8439 0.8600 0.7635 0.7741 1,060,904 -0.03(-3.84%)
Sep 13, 2023 0.8200 0.8330 0.8050 0.8050 227,670 -0.01(-1.81%)
Sep 12, 2023 0.8800 0.8800 0.8000 0.8198 305,565 -0.02(-2.42%)
Sep 11, 2023 0.9199 0.9250 0.8333 0.8401 286,092 -0.03(-3.44%)
Sep 08, 2023 0.9300 0.9385 0.7900 0.8700 859,235 -0.02(-2.25%)
Sep 07, 2023 1.230 1.230 0.7676 0.8900 4,560,026 -0.41(-31.54%)
Sep 06, 2023 1.590 1.600 1.300 1.300 1,359,618 -0.32(-19.75%)
Sep 05, 2023 1.910 1.910 1.580 1.620 2,339,166 -0.37(-18.59%)
Sep 01, 2023 1.620 4.480 1.480 1.990 73,292,440 +0.70(+54.26%)
Aug 31, 2023 1.460 1.500 1.260 1.290 409,582 -0.10(-7.19%)
Aug 30, 2023 1.430 1.460 1.360 1.390 544,603 +0.08(+6.11%)
Aug 29, 2023 1.260 1.359 1.230 1.310 279,898 +0.08(+6.50%)
Aug 28, 2023 1.180 1.270 1.180 1.230 123,896 +0.05(+4.24%)
Aug 25, 2023 1.350 1.350 1.165 1.180 208,610 -0.11(-8.53%)
Aug 24, 2023 1.390 1.390 1.290 1.290 93,537 -0.08(-5.84%)
Aug 23, 2023 1.520 1.520 1.350 1.370 108,582 -0.15(-9.87%)
Aug 22, 2023 1.280 1.540 1.260 1.520 365,930 +0.26(+20.63%)
Aug 21, 2023 1.240 1.300 1.220 1.260 259,743 +0.00(+0.00%)
Aug 18, 2023 1.270 1.290 1.220 1.260 174,215 -0.02(-1.95%)
Aug 17, 2023 1.360 1.360 1.260 1.285 154,903 -0.06(-4.11%)
Aug 16, 2023 1.400 1.470 1.310 1.340 397,450 -0.14(-9.45%)
Aug 15, 2023 1.350 1.590 1.240 1.480 1,660,448 +0.19(+14.73%)
Aug 14, 2023 1.340 1.370 1.260 1.290 659,673 -0.13(-9.15%)
Aug 11, 2023 1.500 1.515 1.350 1.420 1,861,717 -0.12(-7.79%)
Aug 10, 2023 1.770 2.370 1.450 1.540 73,529,792 +0.33(+27.80%)
Aug 09, 2023 1.220 1.220 1.180 1.205 15,668 +0.02(+1.26%)
Aug 08, 2023 1.200 1.230 1.180 1.190 17,872 +0.00(+0.00%)
Aug 07, 2023 1.180 1.350 1.170 1.190 213,932 -0.01(-0.83%)
Aug 04, 2023 1.230 1.250 1.200 1.200 13,113 -0.07(-5.51%)
Aug 03, 2023 1.210 1.270 1.200 1.270 9,771 +0.05(+4.10%)
Aug 02, 2023 1.250 1.270 1.200 1.220 13,248 -0.03(-2.40%)
Aug 01, 2023 1.310 1.310 1.180 1.250 42,603 -0.04(-2.95%)
Jul 31, 2023 1.210 1.290 1.210 1.288 14,742 +0.04(+3.45%)
Jul 28, 2023 1.230 1.250 1.210 1.245 29,610 +0.02(+1.22%)
Jul 27, 2023 1.300 1.320 1.212 1.230 70,797 -0.07(-5.63%)
Jul 26, 2023 1.270 1.370 1.180 1.303 378,629 +0.02(+1.27%)
Jul 25, 2023 1.340 1.340 1.260 1.287 17,657 -0.04(-3.23%)
Jul 24, 2023 1.260 1.400 1.210 1.330 98,728 +0.06(+4.72%)
Jul 21, 2023 1.230 1.300 1.150 1.270 165,995 +0.04(+3.25%)
Jul 20, 2023 1.430 1.570 1.170 1.230 1,761,590 -0.06(-4.70%)
Jul 19, 2023 1.250 1.367 1.240 1.291 735,333 +0.06(+4.93%)
Jul 18, 2023 1.210 1.242 1.210 1.230 9,859 -0.00(-0.06%)
Jul 17, 2023 1.240 1.270 1.220 1.231 11,191 -0.04(-2.93%)
Jul 14, 2023 1.290 1.310 1.268 1.268 38,274 -0.02(-1.71%)
Jul 13, 2023 1.270 1.430 1.239 1.290 112,637 +0.02(+1.57%)
Jul 12, 2023 1.200 1.270 1.190 1.270 36,876 +0.02(+1.60%)
Jul 11, 2023 1.270 1.270 1.200 1.250 30,049 +0.02(+1.63%)
Jul 10, 2023 1.230 1.270 1.200 1.230 31,162 -0.03(-2.38%)
Jul 07, 2023 1.220 1.270 1.220 1.260 13,689 +0.05(+4.13%)
Jul 06, 2023 1.230 1.260 1.160 1.210 21,184 -0.04(-3.20%)
Jul 05, 2023 1.250 1.295 1.250 1.250 21,944 +0.01(+0.81%)
Jul 03, 2023 1.260 1.300 1.220 1.240 18,367 -0.03(-2.36%)
Jun 30, 2023 1.290 1.290 1.200 1.270 42,473 +0.02(+1.60%)
Jun 29, 2023 1.290 1.290 1.210 1.250 34,761 -0.03(-2.34%)
Jun 28, 2023 1.280 1.350 1.201 1.280 30,836 -0.01(-0.78%)
Jun 27, 2023 1.290 1.360 1.290 1.290 13,991 -0.06(-4.44%)
Jun 26, 2023 1.340 1.410 1.260 1.350 30,260 +0.00(+0.00%)
Jun 23, 2023 1.290 1.450 1.290 1.350 24,685 +0.01(+0.75%)
Jun 22, 2023 1.250 1.390 1.250 1.340 29,276 +0.06(+4.69%)
Jun 21, 2023 1.270 1.340 1.180 1.280 49,364 -0.04(-3.03%)
Jun 20, 2023 1.360 1.410 1.150 1.320 81,809 -0.06(-4.35%)
Jun 16, 2023 1.430 1.478 1.380 1.380 33,346 -0.07(-4.83%)
Jun 15, 2023 1.510 1.550 1.410 1.450 33,985 -0.35(-19.44%)
May 08, 2023 1.650 2.000 1.650 1.800 338,191 +0.03(+1.69%)
May 05, 2023 1.790 1.840 1.600 1.770 857,168 -0.02(-1.12%)
May 04, 2023 1.710 1.810 1.670 1.790 517,350 +0.14(+8.49%)
May 03, 2023 1.740 1.800 1.500 1.650 249,011 -0.15(-8.33%)
May 02, 2023 1.810 1.920 1.710 1.800 125,825 +0.06(+3.45%)
May 01, 2023 1.790 1.830 1.680 1.740 63,360 -0.04(-2.25%)
Apr 28, 2023 1.640 1.890 1.640 1.780 55,668 +0.07(+4.09%)
Apr 27, 2023 1.780 1.795 1.690 1.710 41,468 -0.07(-3.93%)
Apr 26, 2023 1.800 1.880 1.770 1.780 69,346 -0.06(-3.26%)
Apr 25, 2023 1.890 1.900 1.810 1.840 45,682 -0.05(-2.65%)
Apr 24, 2023 1.860 1.900 1.790 1.890 45,522 +0.03(+1.61%)
Apr 21, 2023 1.820 1.920 1.770 1.860 135,355 -0.06(-3.12%)
Apr 20, 2023 2.100 2.130 1.800 1.920 492,626 -0.18(-8.57%)
Apr 19, 2023 1.860 2.450 1.750 2.100 2,269,597 +0.24(+12.90%)
Apr 18, 2023 1.740 1.990 1.730 1.860 482,019 +0.13(+7.51%)
Apr 17, 2023 1.600 1.920 1.570 1.730 325,213 +0.12(+7.45%)
Apr 14, 2023 1.710 1.720 1.540 1.610 190,435 -0.10(-5.85%)
Apr 13, 2023 1.870 1.870 1.710 1.710 118,488 -0.16(-8.56%)
Apr 12, 2023 1.830 1.880 1.780 1.870 68,343 +0.06(+3.31%)
Apr 11, 2023 1.810 1.870 1.750 1.810 173,149 -0.10(-5.24%)
Apr 10, 2023 1.880 2.090 1.750 1.910 506,454 -0.10(-4.98%)
Apr 06, 2023 1.980 2.040 1.950 2.010 52,035 +0.03(+1.52%)
Apr 05, 2023 2.110 2.160 1.920 1.980 173,561 -0.17(-7.91%)
Apr 04, 2023 2.250 2.250 2.120 2.150 112,922 -0.12(-5.29%)
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.