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 |
| Jul 28, 2016 | $9.97 | $10.00 | $9.73 | $9.94 | 21 700 |
| Jul 27, 2016 | $10.00 | $10.05 | $9.86 | $9.89 | 49 000 |
| Jul 26, 2016 | $9.75 | $10.09 | $9.70 | $10.01 | 31 200 |
| Jul 25, 2016 | $9.77 | $9.89 | $9.67 | $9.72 | 47 500 |
| Jul 22, 2016 | $9.88 | $9.88 | $9.62 | $9.78 | 21 400 |
| Jul 21, 2016 | $10.00 | $10.00 | $9.75 | $9.80 | 43 100 |
| Jul 20, 2016 | $9.80 | $10.02 | $9.59 | $9.99 | 54 300 |
| Jul 19, 2016 | $9.93 | $10.16 | $9.74 | $9.79 | 28 000 |
| Jul 18, 2016 | $9.93 | $10.06 | $9.72 | $9.93 | 28 600 |
| Jul 15, 2016 | $10.00 | $10.09 | $9.50 | $9.95 | 47 600 |
| Jul 14, 2016 | $9.91 | $10.12 | $9.46 | $9.91 | 33 000 |
| Jul 13, 2016 | $10.30 | $10.34 | $9.74 | $9.79 | 21 900 |
| Jul 12, 2016 | $9.74 | $10.49 | $9.55 | $10.18 | 80 900 |
| Jul 11, 2016 | $9.79 | $9.80 | $9.47 | $9.61 | 60 200 |
| Jul 08, 2016 | $9.56 | $10.37 | $9.56 | $9.73 | 97 300 |
| Jul 07, 2016 | $9.78 | $10.32 | $9.43 | $9.87 | 41 700 |
| Jul 06, 2016 | $9.99 | $10.07 | $9.20 | $9.77 | 84 000 |
| Jul 05, 2016 | $10.63 | $10.63 | $9.90 | $10.00 | 48 400 |
| Jul 01, 2016 | $10.14 | $10.94 | $9.82 | $10.65 | 49 200 |
| Jun 30, 2016 | $9.90 | $10.13 | $9.03 | $10.11 | 91 700 |
| Jun 29, 2016 | $9.53 | $10.03 | $9.16 | $9.82 | 165 000 |
| Jun 28, 2016 | $8.96 | $9.53 | $8.74 | $9.44 | 99 500 |
| Jun 27, 2016 | $9.13 | $9.13 | $8.50 | $8.78 | 69 500 |
| Jun 24, 2016 | $9.10 | $9.59 | $8.82 | $9.19 | 853 200 |
| Jun 23, 2016 | $9.58 | $9.99 | $9.51 | $9.81 | 48 800 |
