14-day Premium Trial Subscription Try For FreeTry Free
$0.162
+0.0168 (+11.57%)
At Close: May 06, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Monday, 6th May 2024 ZOM stock ended at $0.162. This is 11.57% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 15.10% from a day low at $0.148 to a day high of $0.170.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Zomedica Pharmaceuticals Corp prices

Date Open High Low Close Volume
Jun 13, 2023 $0.196 $0.199 $0.195 $0.197 3 333 048
Jun 12, 2023 $0.197 $0.198 $0.194 $0.194 2 723 860
Jun 09, 2023 $0.200 $0.200 $0.196 $0.196 5 621 138
Jun 08, 2023 $0.193 $0.201 $0.193 $0.198 4 585 507
Jun 07, 2023 $0.195 $0.196 $0.193 $0.194 3 102 707
Jun 06, 2023 $0.196 $0.196 $0.193 $0.195 2 327 927
Jun 05, 2023 $0.192 $0.199 $0.195 $0.197 2 423 440
Jun 02, 2023 $0.201 $0.201 $0.194 $0.196 3 362 459
Jun 01, 2023 $0.197 $0.202 $0.193 $0.199 2 881 419
May 31, 2023 $0.194 $0.201 $0.192 $0.198 3 615 659
May 30, 2023 $0.196 $0.197 $0.193 $0.195 3 338 049
May 26, 2023 $0.195 $0.196 $0.187 $0.195 4 363 279
May 25, 2023 $0.196 $0.197 $0.190 $0.190 5 529 857
May 24, 2023 $0.198 $0.199 $0.192 $0.199 4 517 857
May 23, 2023 $0.200 $0.202 $0.196 $0.200 3 596 617
May 22, 2023 $0.200 $0.205 $0.200 $0.201 4 065 050
May 19, 2023 $0.202 $0.205 $0.199 $0.205 3 166 590
May 18, 2023 $0.202 $0.205 $0.200 $0.201 3 284 382
May 17, 2023 $0.200 $0.205 $0.199 $0.204 2 695 581
May 16, 2023 $0.206 $0.206 $0.200 $0.201 2 488 334
May 15, 2023 $0.204 $0.210 $0.197 $0.209 5 679 300
May 12, 2023 $0.203 $0.210 $0.200 $0.200 4 748 160
May 11, 2023 $0.217 $0.219 $0.211 $0.215 2 834 624
May 10, 2023 $0.213 $0.220 $0.210 $0.219 4 050 687
May 09, 2023 $0.210 $0.212 $0.207 $0.212 2 533 505
Click to get the best stock tips daily for free!

About Zomedica Pharmaceuticals Corp

Zomedica Zomedica Corp., a veterinary health company, focuses on the unmet needs of clinical veterinarians by developing products for companion animals. The company engages in the development and commercialization of TRUFORMA platform, which offers point-of-care diagnostic products for disease states in dogs and cats; and PulseVet, provides for treatment of various musculoskeletal issues, such as broken bones, tendonitis, and torn ligaments in horses and ... ZOM Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

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