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 |
| Sep 09, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Sep 08, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 1 111 |
| Sep 07, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 100 |
| Sep 06, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 1 000 |
| Sep 02, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 1 100 |
| Sep 01, 2016 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| Aug 31, 2016 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| Aug 30, 2016 | $1.01 | $1.01 | $1.01 | $1.01 | 700 |
| Aug 29, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| Aug 26, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| Aug 25, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| Aug 24, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 500 |
| Aug 23, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 3 500 |
| Aug 22, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 5 835 |
| Aug 19, 2016 | $1.11 | $1.14 | $1.11 | $1.14 | 3 000 |
| Aug 18, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 450 |
| Aug 17, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 4 850 |
| Aug 16, 2016 | $1.11 | $1.12 | $1.11 | $1.12 | 12 800 |
| Aug 15, 2016 | $1.02 | $1.09 | $1.02 | $1.09 | 2 000 |
| Aug 12, 2016 | $0.98 | $1.01 | $0.98 | $0.98 | 16 700 |
| Aug 11, 2016 | $0.98 | $0.98 | $0.98 | $0.98 | 2 000 |
| Aug 10, 2016 | $0.96 | $0.96 | $0.96 | $0.96 | 13 000 |
| Aug 09, 2016 | $0.94 | $0.94 | $0.91 | $0.92 | 27 000 |
| Aug 08, 2016 | $0.93 | $0.93 | $0.93 | $0.93 | 1 400 |
| Aug 05, 2016 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
