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
Apr 01, 2024 $0.145 $0.148 $0.135 $0.140 4 946 071
Mar 28, 2024 $0.145 $0.149 $0.144 $0.146 5 479 799
Mar 27, 2024 $0.137 $0.147 $0.137 $0.144 5 490 990
Mar 26, 2024 $0.135 $0.140 $0.135 $0.140 4 420 182
Mar 25, 2024 $0.137 $0.138 $0.132 $0.134 4 517 268
Mar 22, 2024 $0.137 $0.138 $0.133 $0.138 1 766 802
Mar 21, 2024 $0.134 $0.140 $0.131 $0.136 4 124 271
Mar 20, 2024 $0.130 $0.135 $0.130 $0.133 3 534 235
Mar 19, 2024 $0.130 $0.131 $0.128 $0.128 3 573 585
Mar 18, 2024 $0.132 $0.132 $0.130 $0.131 3 352 648
Mar 15, 2024 $0.128 $0.134 $0.128 $0.132 4 165 755
Mar 14, 2024 $0.132 $0.136 $0.130 $0.134 5 883 954
Mar 13, 2024 $0.132 $0.139 $0.132 $0.139 2 957 748
Mar 12, 2024 $0.135 $0.140 $0.130 $0.130 3 680 572
Mar 11, 2024 $0.141 $0.143 $0.135 $0.136 4 183 553
Mar 08, 2024 $0.140 $0.145 $0.139 $0.141 4 341 929
Mar 07, 2024 $0.135 $0.141 $0.135 $0.138 4 125 905
Mar 06, 2024 $0.139 $0.139 $0.132 $0.133 3 483 543
Mar 05, 2024 $0.136 $0.140 $0.133 $0.140 3 574 940
Mar 04, 2024 $0.159 $0.159 $0.135 $0.138 7 779 638
Mar 01, 2024 $0.144 $0.160 $0.142 $0.155 11 877 562
Feb 29, 2024 $0.133 $0.148 $0.132 $0.143 9 180 940
Feb 28, 2024 $0.124 $0.145 $0.122 $0.136 16 035 504
Feb 27, 2024 $0.123 $0.124 $0.120 $0.123 5 033 202
Feb 26, 2024 $0.124 $0.127 $0.123 $0.123 3 041 426
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