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 $141.16 $183.01 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 $141.16 $227.30
52 weeks $84.73 $227.30

Historical Zomedica Pharmaceuticals Corp prices

Date Open High Low Close Volume
Dec 11, 2023 $0.165 $0.170 $0.165 $0.169 2 624 737
Dec 08, 2023 $0.163 $0.171 $0.162 $0.170 4 516 665
Dec 07, 2023 $0.170 $0.170 $0.162 $0.163 3 412 287
Dec 06, 2023 $0.171 $0.171 $0.163 $0.169 3 727 862
Dec 05, 2023 $0.167 $0.172 $0.166 $0.169 1 983 738
Dec 04, 2023 $0.166 $0.170 $0.166 $0.167 2 798 500
Dec 01, 2023 $0.167 $0.176 $0.167 $0.170 2 319 194
Nov 30, 2023 $0.170 $0.170 $0.165 $0.168 2 025 800
Nov 29, 2023 $0.173 $0.173 $0.168 $0.168 1 928 896
Nov 28, 2023 $0.169 $0.175 $0.169 $0.170 1 635 820
Nov 27, 2023 $0.173 $0.183 $0.167 $0.171 3 903 944
Nov 24, 2023 $0.171 $0.177 $0.171 $0.177 1 485 871
Nov 22, 2023 $0.170 $0.176 $0.167 $0.169 2 588 836
Nov 21, 2023 $0.176 $0.176 $0.174 $0.174 1 484 019
Nov 20, 2023 $0.165 $0.176 $0.165 $0.175 3 545 509
Nov 17, 2023 $0.163 $0.168 $0.163 $0.167 2 796 936
Nov 16, 2023 $0.168 $0.169 $0.161 $0.163 3 739 090
Nov 15, 2023 $0.169 $0.179 $0.165 $0.168 5 185 021
Nov 14, 2023 $0.174 $0.174 $0.161 $0.172 7 841 029
Nov 13, 2023 $0.182 $0.182 $0.175 $0.180 2 431 028
Nov 10, 2023 $0.172 $0.181 $0.171 $0.180 2 180 360
Nov 09, 2023 $0.184 $0.184 $0.175 $0.180 2 677 785
Nov 08, 2023 $0.189 $0.190 $0.180 $0.184 2 616 426
Nov 07, 2023 $0.190 $0.200 $0.186 $0.193 4 804 638
Nov 06, 2023 $0.187 $0.196 $0.186 $0.190 4 061 031
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