NASDAQ:EDGE
Delisted
Edge Therapeutics Stock Price (Quote)
$5.91
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.91 | $5.91 | Wednesday, 17th Aug 2022 EDGE stock ended at $5.91. During the day the stock fluctuated 0% from a day low at $5.91 to a day high of $5.91. |
| 90 days | $5.91 | $5.91 | |
| 52 weeks | $4.60 | $17.85 |
| Date | Open | High | Low | Close | Volume |
| 2019-10-01 | $3.22 | $3.40 | $3.17 | $3.18 | 9 114 |
| 2019-09-30 | $3.45 | $3.49 | $3.35 | $3.38 | 4 103 |
| 2019-09-27 | $3.60 | $3.79 | $3.44 | $3.48 | 36 772 |
| 2019-09-26 | $4.61 | $4.61 | $3.26 | $3.43 | 62 600 |
| 2019-09-25 | $5.06 | $5.30 | $4.28 | $4.45 | 46 550 |
| 2019-09-24 | $5.63 | $5.66 | $5.01 | $5.26 | 6 433 |
| 2019-09-23 | $5.58 | $5.89 | $5.00 | $5.51 | 17 503 |
| 2019-09-20 | $5.65 | $6.16 | $5.61 | $5.89 | 9 446 |
| 2019-09-19 | $5.59 | $5.94 | $5.31 | $5.71 | 26 476 |
| 2019-09-18 | $5.30 | $5.40 | $5.08 | $5.38 | 32 652 |
| 2019-09-17 | $5.00 | $5.30 | $5.00 | $5.05 | 2 072 |
| 2019-09-16 | $5.00 | $5.30 | $5.00 | $5.10 | 9 563 |
| 2019-09-13 | $5.06 | $5.29 | $5.02 | $5.08 | 7 193 |
| 2019-09-12 | $5.29 | $5.29 | $5.10 | $5.10 | 9 960 |
| 2019-09-11 | $5.40 | $5.40 | $5.05 | $5.32 | 4 999 |
| 2019-09-10 | $5.22 | $5.39 | $5.00 | $5.39 | 19 473 |
| 2019-09-09 | $5.38 | $5.40 | $5.21 | $5.27 | 6 885 |
| 2019-09-06 | $5.50 | $5.50 | $5.32 | $5.50 | 5 843 |
| 2019-09-05 | $5.44 | $5.68 | $5.36 | $5.63 | 5 063 |
| 2019-09-04 | $5.56 | $5.75 | $5.39 | $5.47 | 1 032 |
| 2019-09-03 | $5.70 | $5.70 | $5.45 | $5.65 | 3 616 |
| 2019-08-30 | $5.77 | $5.77 | $5.51 | $5.51 | 7 597 |
| 2019-08-29 | $5.76 | $5.77 | $5.60 | $5.77 | 1 100 |
| 2019-08-28 | $5.65 | $5.69 | $5.51 | $5.55 | 1 436 |
| 2019-08-27 | $5.72 | $5.74 | $5.33 | $5.69 | 5 128 |
