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
Aug 24, 2023 $0.191 $0.191 $0.185 $0.190 2 443 034
Aug 23, 2023 $0.180 $0.195 $0.178 $0.193 4 684 611
Aug 22, 2023 $0.188 $0.189 $0.180 $0.180 4 390 820
Aug 21, 2023 $0.188 $0.192 $0.186 $0.190 2 938 701
Aug 18, 2023 $0.191 $0.191 $0.180 $0.185 7 346 111
Aug 17, 2023 $0.195 $0.196 $0.193 $0.193 2 434 357
Aug 16, 2023 $0.197 $0.197 $0.195 $0.195 4 307 847
Aug 15, 2023 $0.201 $0.202 $0.197 $0.197 3 374 297
Aug 14, 2023 $0.196 $0.204 $0.194 $0.203 4 323 125
Aug 11, 2023 $0.205 $0.205 $0.196 $0.200 5 168 118
Aug 10, 2023 $0.205 $0.212 $0.201 $0.207 4 747 045
Aug 09, 2023 $0.208 $0.212 $0.203 $0.205 4 279 931
Aug 08, 2023 $0.212 $0.213 $0.208 $0.208 2 962 776
Aug 07, 2023 $0.210 $0.218 $0.206 $0.218 4 676 380
Aug 04, 2023 $0.205 $0.215 $0.205 $0.211 4 252 342
Aug 03, 2023 $0.206 $0.208 $0.202 $0.206 3 438 089
Aug 02, 2023 $0.210 $0.213 $0.204 $0.209 3 702 380
Aug 01, 2023 $0.215 $0.218 $0.210 $0.217 3 538 091
Jul 31, 2023 $0.200 $0.214 $0.200 $0.210 4 372 699
Jul 28, 2023 $0.202 $0.210 $0.201 $0.209 3 265 207
Jul 27, 2023 $0.203 $0.207 $0.200 $0.207 2 839 354
Jul 26, 2023 $0.204 $0.206 $0.200 $0.204 3 082 917
Jul 25, 2023 $0.209 $0.209 $0.203 $0.203 2 589 663
Jul 24, 2023 $0.204 $0.210 $0.203 $0.210 4 066 349
Jul 21, 2023 $0.204 $0.208 $0.202 $0.207 2 695 507
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