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
Jul 20, 2023 $0.214 $0.214 $0.199 $0.204 7 020 565
Jul 19, 2023 $0.222 $0.225 $0.210 $0.210 5 953 435
Jul 18, 2023 $0.220 $0.228 $0.217 $0.224 3 304 678
Jul 17, 2023 $0.211 $0.222 $0.208 $0.221 4 475 384
Jul 14, 2023 $0.225 $0.225 $0.211 $0.211 2 983 839
Jul 13, 2023 $0.230 $0.232 $0.216 $0.224 7 080 466
Jul 12, 2023 $0.244 $0.245 $0.213 $0.232 9 376 991
Jul 11, 2023 $0.213 $0.232 $0.210 $0.230 9 593 233
Jul 10, 2023 $0.201 $0.215 $0.204 $0.210 6 218 324
Jul 07, 2023 $0.204 $0.210 $0.204 $0.205 3 687 925
Jul 06, 2023 $0.200 $0.208 $0.197 $0.207 5 068 665
Jul 05, 2023 $0.200 $0.204 $0.201 $0.202 1 315 291
Jul 03, 2023 $0.195 $0.205 $0.197 $0.205 1 914 328
Jun 30, 2023 $0.200 $0.202 $0.197 $0.200 1 636 065
Jun 29, 2023 $0.200 $0.206 $0.196 $0.203 3 366 368
Jun 28, 2023 $0.194 $0.205 $0.193 $0.200 4 974 098
Jun 27, 2023 $0.194 $0.196 $0.192 $0.195 2 480 517
Jun 26, 2023 $0.195 $0.203 $0.194 $0.195 3 408 474
Jun 23, 2023 $0.201 $0.208 $0.196 $0.197 3 965 111
Jun 22, 2023 $0.210 $0.210 $0.202 $0.206 3 731 538
Jun 21, 2023 $0.200 $0.211 $0.201 $0.211 3 849 434
Jun 20, 2023 $0.202 $0.212 $0.198 $0.202 6 941 201
Jun 16, 2023 $0.195 $0.210 $0.194 $0.210 6 476 743
Jun 15, 2023 $0.194 $0.197 $0.193 $0.195 3 206 836
Jun 14, 2023 $0.197 $0.199 $0.193 $0.193 3 361 558
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