NYSE:ZOM
Zomedica Stock Price (Quote)
$0.162
+0.0168 (+11.57%)
At Close: May 06, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Oct 14, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 13, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 12, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 11, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 10, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 07, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 06, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 05, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 04, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Oct 03, 2016 | $0.92 | $1.06 | $0.92 | $1.06 | 500 |
| Sep 30, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| Sep 29, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| Sep 28, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| Sep 27, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| Sep 26, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| Sep 23, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 2 000 |
| Sep 22, 2016 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Sep 21, 2016 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Sep 20, 2016 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Sep 19, 2016 | $1.04 | $1.06 | $1.03 | $1.04 | 17 200 |
| Sep 16, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 300 |
| Sep 15, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 50 |
| Sep 14, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Sep 13, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Sep 12, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
