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 (%)
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 0.5667 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%)
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.