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
Jan 18, 2024 $0.155 $0.155 $0.123 $0.136 19 860 178
Jan 17, 2024 $0.154 $0.154 $0.153 $0.153 3 284 510
Jan 16, 2024 $0.160 $0.161 $0.152 $0.153 6 779 202
Jan 12, 2024 $0.161 $0.170 $0.150 $0.170 10 671 750
Jan 11, 2024 $0.160 $0.164 $0.160 $0.160 8 874 034
Jan 10, 2024 $0.164 $0.168 $0.160 $0.161 6 269 288
Jan 09, 2024 $0.167 $0.169 $0.162 $0.165 5 011 255
Jan 08, 2024 $0.173 $0.173 $0.162 $0.165 10 764 068
Jan 05, 2024 $0.180 $0.186 $0.178 $0.179 3 095 263
Jan 04, 2024 $0.181 $0.188 $0.180 $0.180 2 666 914
Jan 03, 2024 $0.185 $0.190 $0.176 $0.188 3 965 794
Jan 02, 2024 $0.199 $0.201 $0.186 $0.186 4 275 817
Dec 29, 2023 $0.207 $0.210 $0.196 $0.200 6 956 861
Dec 28, 2023 $0.216 $0.218 $0.207 $0.210 4 165 788
Dec 27, 2023 $0.223 $0.228 $0.211 $0.215 5 045 848
Dec 26, 2023 $0.217 $0.229 $0.215 $0.222 9 232 887
Dec 22, 2023 $0.211 $0.220 $0.210 $0.218 4 424 635
Dec 21, 2023 $0.204 $0.220 $0.203 $0.217 6 098 500
Dec 20, 2023 $0.222 $0.223 $0.200 $0.206 10 655 228
Dec 19, 2023 $0.195 $0.226 $0.194 $0.220 18 975 729
Dec 18, 2023 $0.170 $0.199 $0.168 $0.193 16 142 207
Dec 15, 2023 $0.163 $0.170 $0.163 $0.170 3 162 692
Dec 14, 2023 $0.164 $0.169 $0.164 $0.165 3 310 627
Dec 13, 2023 $0.164 $0.168 $0.160 $0.168 4 162 773
Dec 12, 2023 $0.163 $0.166 $0.161 $0.162 2 797 750
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