FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Edge Therapeutics Stock Price (Quote) NASDAQ:EDGE

$10.67 ( 0.95% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $8.68 $12.99 Friday, 30th Jul 2021 EDGE stock ended at $10.67. This is 0.95% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.38% from a day low at $10.27 to a day high of $10.72.
90 days $4.10 $13.48
52 weeks $1.84 $13.48

Historical Edge Therapeutics prices

Date Open High Low Close Volume
2021-07-30 $10.61 $10.72 $10.27 $10.67 248 598
2021-07-29 $10.11 $10.75 $9.94 $10.57 406 882
2021-07-28 $9.41 $10.27 $9.41 $10.11 483 700
2021-07-27 $9.16 $9.47 $8.68 $9.33 630 556
2021-07-26 $9.95 $9.95 $9.32 $9.38 666 646
2021-07-23 $10.23 $10.37 $9.69 $9.88 457 867
2021-07-22 $10.24 $10.48 $9.72 $10.33 505 178
2021-07-21 $9.51 $10.40 $9.28 $10.32 488 253
2021-07-20 $9.47 $9.78 $9.20 $9.49 408 055
2021-07-19 $9.09 $9.61 $8.76 $9.55 668 491
2021-07-16 $9.75 $10.11 $9.45 $9.59 271 122
2021-07-15 $9.99 $10.05 $9.20 $9.77 755 561
2021-07-14 $10.10 $10.43 $9.95 $10.07 400 430
2021-07-13 $10.02 $10.29 $9.81 $10.17 470 874
2021-07-12 $10.82 $10.82 $9.90 $10.02 729 433
2021-07-09 $10.57 $10.90 $10.35 $10.76 315 887
2021-07-08 $10.00 $11.04 $9.65 $10.62 1 092 786
2021-07-07 $11.26 $11.31 $10.20 $10.20 1 196 838
2021-07-06 $11.91 $11.91 $11.03 $11.30 491 819
2021-07-02 $12.39 $12.50 $11.38 $11.91 755 372
2021-07-01 $12.51 $12.69 $12.02 $12.38 643 449
2021-06-30 $11.69 $12.99 $11.33 $12.55 1 469 038
2021-06-29 $11.63 $11.81 $11.29 $11.71 644 004
2021-06-28 $11.71 $12.08 $11.14 $11.71 1 267 662
2021-06-25 $10.72 $11.05 $10.52 $11.00 663 821
2021-06-24 $10.92 $10.95 $10.52 $10.71 752 709
2021-06-23 $10.65 $11.36 $10.65 $10.98 671 173
2021-06-22 $11.28 $11.28 $10.42 $10.69 1 419 506
2021-06-21 $11.83 $11.83 $10.80 $11.24 1 278 210
2021-06-18 $10.41 $12.20 $10.16 $11.52 4 010 597
2021-06-17 $9.17 $10.20 $9.17 $9.95 1 617 904
2021-06-16 $9.31 $10.39 $8.93 $9.35 2 907 909
2021-06-15 $9.43 $10.06 $9.18 $9.20 7 059 039
2021-06-14 $12.20 $13.22 $11.40 $12.86 1 300 740
2021-06-11 $12.47 $12.60 $11.76 $12.06 404 696
2021-06-10 $11.83 $12.66 $10.75 $12.48 1 311 743
2021-06-09 $12.06 $12.73 $11.55 $11.83 1 489 020
2021-06-08 $11.16 $11.60 $10.20 $11.16 3 464 337
2021-06-07 $12.96 $13.14 $8.17 $9.40 6 326 862
2021-06-04 $11.36 $13.48 $11.30 $12.78 1 937 303
2021-06-03 $11.12 $11.70 $10.86 $11.30 724 009
2021-06-02 $11.39 $12.00 $10.91 $11.30 1 247 048
2021-06-01 $12.20 $12.30 $10.30 $10.86 1 821 808
2021-05-28 $11.46 $12.46 $11.03 $12.20 1 431 331
2021-05-27 $10.36 $11.84 $9.86 $11.55 2 045 404
2021-05-26 $8.41 $10.60 $8.41 $10.35 1 967 887
2021-05-25 $8.42 $8.86 $8.05 $8.68 1 174 944
2021-05-24 $8.67 $9.16 $8.25 $8.75 2 849 312
2021-05-21 $7.25 $8.64 $6.80 $8.33 8 867 814
2021-05-20 $6.20 $7.80 $5.91 $7.27 30 815 568

About Edge Therapeutics

Edge Therapeutics, Inc., a clinical-stage biotechnology company, discovers, develops, and commercializes hospital-based therapies for acute life-threatening neurological conditions. Its lead product includes EG-1962, a polymer-based microparticle used for the treatment of aneurysmal subarachnoid hemorrhage. The company also develops EG-1964 for the management of chronic subdural hematoma as a prophylactic treatment to prevent recurrent bleeding. ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT