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 |
| 2022-02-16 | $7.00 | $7.27 | $6.79 | $7.25 | 292 873 |
| 2022-02-15 | $7.02 | $7.33 | $6.63 | $6.90 | 576 522 |
| 2022-02-14 | $6.57 | $6.93 | $6.50 | $6.83 | 263 474 |
| 2022-02-11 | $6.90 | $6.97 | $6.43 | $6.61 | 398 293 |
| 2022-02-10 | $6.45 | $7.21 | $6.45 | $6.85 | 413 896 |
| 2022-02-09 | $6.30 | $6.83 | $6.30 | $6.79 | 384 519 |
| 2022-02-08 | $6.01 | $6.12 | $5.86 | $6.11 | 247 318 |
| 2022-02-07 | $6.00 | $6.30 | $5.92 | $6.08 | 252 714 |
| 2022-02-04 | $5.82 | $6.00 | $5.66 | $5.97 | 332 157 |
| 2022-02-03 | $5.75 | $6.07 | $5.51 | $5.64 | 497 084 |
| 2022-02-02 | $5.57 | $6.51 | $5.57 | $6.06 | 1 424 990 |
| 2022-02-01 | $6.04 | $6.38 | $5.81 | $6.10 | 359 231 |
| 2022-01-31 | $5.24 | $6.00 | $5.24 | $5.96 | 506 465 |
| 2022-01-28 | $4.65 | $5.32 | $4.60 | $5.24 | 649 773 |
| 2022-01-27 | $5.26 | $5.57 | $4.77 | $4.78 | 647 606 |
| 2022-01-26 | $5.78 | $5.81 | $5.13 | $5.20 | 445 823 |
| 2022-01-25 | $5.58 | $5.68 | $5.32 | $5.52 | 287 814 |
| 2022-01-24 | $5.41 | $5.73 | $4.66 | $5.69 | 1 126 417 |
| 2022-01-21 | $5.96 | $6.13 | $5.55 | $5.71 | 460 336 |
| 2022-01-20 | $6.35 | $6.60 | $6.04 | $6.07 | 414 887 |
| 2022-01-19 | $6.47 | $6.67 | $6.22 | $6.28 | 316 815 |
| 2022-01-18 | $6.70 | $6.89 | $6.36 | $6.41 | 408 675 |
| 2022-01-14 | $6.80 | $6.84 | $6.39 | $6.82 | 308 315 |
| 2022-01-13 | $7.09 | $7.20 | $6.63 | $6.69 | 319 122 |
| 2022-01-12 | $7.33 | $7.35 | $6.98 | $7.12 | 167 852 |
