U.S. markets open in 2 minutes

Zomedica Corp. (ZOM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.0758-0.0007 (-0.92%)
At close: 4:00PM EDT

0.0750 -0.00 (-0.66%)
Before hours: 9:27AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20200.07500.07700.07300.07600.07608,626,300
Oct 22, 20200.07600.07700.07100.07700.077019,031,200
Oct 21, 20200.08300.08300.07500.07600.076016,486,800
Oct 20, 20200.07800.08000.07800.07900.079013,169,500
Oct 19, 20200.08100.08300.08000.08000.080013,845,200
Oct 16, 20200.08300.08300.08000.08100.081017,382,000
Oct 15, 20200.08800.08800.08200.08300.083013,296,200
Oct 14, 20200.08400.08600.08300.08500.085012,772,500
Oct 13, 20200.08400.08700.08300.08400.084013,670,500
Oct 12, 20200.09000.09000.08500.08700.087016,848,400
Oct 09, 20200.09000.09200.09000.09100.091016,149,300
Oct 08, 20200.09300.09300.09000.09200.092016,687,700
Oct 07, 20200.09400.09400.09100.09300.093012,120,700
Oct 06, 20200.09500.09600.09200.09200.092013,966,800
Oct 05, 20200.09800.09900.09100.09600.096013,377,000
Oct 02, 20200.09400.09800.09300.09600.096014,463,700
Oct 01, 20200.10000.10200.09500.09800.098018,448,300
Sep 30, 20200.10000.11000.09500.11000.110018,161,900
Sep 29, 20200.10500.10500.10000.10200.102017,127,700
Sep 28, 20200.10900.11000.10000.10300.103033,534,300
Sep 25, 20200.10800.11300.09500.09800.098095,445,700
Sep 24, 20200.08300.09400.08000.09300.093033,896,400
Sep 23, 20200.10000.10000.08500.08600.086032,517,800
Sep 22, 20200.10000.10000.09500.09500.095025,663,200
Sep 21, 20200.10500.11400.09500.10000.100080,825,000
Sep 18, 20200.10000.10200.07000.07000.070027,915,600
Sep 17, 20200.10100.10800.09900.09900.099026,172,000
Sep 16, 20200.10500.10500.10000.10100.101025,795,300
Sep 15, 20200.10800.10800.10500.10600.106021,680,300
Sep 14, 20200.11200.11200.10800.11100.111016,437,700
Sep 11, 20200.11000.11100.10700.10800.108017,911,200
Sep 10, 20200.11600.11900.11000.11000.110018,690,900
Sep 09, 20200.11000.11300.10800.11100.111017,554,400
Sep 08, 20200.12100.12500.11000.11900.119027,838,000
Sep 04, 20200.12000.12200.10600.11400.114021,926,000
Sep 03, 20200.12500.13200.12100.12200.122036,684,600
Sep 02, 20200.11000.12800.10700.11900.119044,648,200
Sep 01, 20200.10500.11400.10500.10900.109035,424,500
Aug 31, 20200.11700.11800.10700.10900.109041,341,100
Aug 28, 20200.12100.12200.11900.12000.120033,814,400
Aug 27, 20200.12000.13500.11900.12400.124040,752,100
Aug 26, 20200.12300.12600.12000.12200.122017,925,300
Aug 25, 20200.12000.12800.12000.12600.126023,679,500
Aug 24, 20200.12700.12800.12000.12500.125035,374,300
Aug 21, 20200.13500.13700.13000.13000.130026,005,500
Aug 20, 20200.13600.13800.13300.13600.136017,254,400
Aug 19, 20200.13900.14000.13300.13800.138018,092,500
Aug 18, 20200.14500.14600.13600.14000.140023,062,900
Aug 17, 20200.13500.14300.13200.14200.142034,833,100
Aug 14, 20200.13900.14000.13100.13400.134042,215,900
Aug 13, 20200.14800.14800.13500.14100.141051,483,500
Aug 12, 20200.15200.15200.14600.14900.149029,615,400
Aug 11, 20200.15200.15500.15000.15200.152025,772,700
Aug 10, 20200.16000.16000.15600.15700.157025,570,300
Aug 07, 20200.15500.15800.15300.15600.156026,511,600
Aug 06, 20200.15500.15500.15200.15300.153022,908,200
Aug 05, 20200.15700.15800.15400.15700.157022,146,100
Aug 04, 20200.15600.16000.15300.15900.159021,235,100
Aug 03, 20200.15800.16000.14500.15900.159041,249,000
Jul 31, 20200.16000.16000.15600.15800.158025,209,400
Jul 30, 20200.16200.16300.15700.16000.160034,589,000
Jul 29, 20200.16600.17500.16400.16500.165042,770,700
Jul 28, 20200.16400.16700.16300.16600.166026,889,000
Jul 27, 20200.16500.17500.16100.16500.165036,839,500
Jul 24, 20200.16500.16800.16200.16500.165036,950,300
Jul 23, 20200.18100.18100.16500.16900.169065,099,800
Jul 22, 20200.19600.19600.17200.18500.1850173,605,800
Jul 21, 20200.16400.16400.16000.16300.163091,730,600
Jul 20, 20200.16600.16600.16000.16400.164035,870,400
Jul 17, 20200.16100.16700.15700.16300.163034,735,700
Jul 16, 20200.15800.16400.15300.16100.161040,102,300
Jul 15, 20200.15500.15900.15300.15600.156028,620,600
Jul 14, 20200.15800.15900.14500.15800.158049,598,800
Jul 13, 20200.16500.16600.15500.15800.158063,475,400
Jul 10, 20200.17100.17100.16600.16800.168044,008,800
Jul 09, 20200.17900.17900.17000.17100.171045,908,300
Jul 08, 20200.18000.18000.17300.17700.177052,763,000
Jul 07, 20200.17300.17900.16600.17200.172069,664,700
Jul 06, 20200.17900.17900.17000.17200.172070,314,900
Jul 02, 20200.16000.18000.15500.16800.1680287,550,300
Jul 01, 20200.22800.23900.22000.22500.2250106,021,100
Jun 30, 20200.25400.25500.22500.23800.238087,014,600
Jun 29, 20200.24500.26700.23000.26200.2620166,099,100
Jun 26, 20200.24500.27500.22000.24300.2430221,887,600
Jun 25, 20200.19800.24800.19600.23200.2320244,042,000
Jun 24, 20200.20500.22500.19000.19000.190053,051,600
Jun 23, 20200.20000.21200.19700.21000.210032,647,100
Jun 22, 20200.19900.21500.19000.21500.215020,194,200
Jun 19, 20200.20000.20300.19000.19000.190025,085,800
Jun 18, 20200.21200.22000.19700.22000.220031,637,300
Jun 17, 20200.20500.22000.19500.22000.220059,800,600
Jun 16, 20200.19600.19600.18800.19000.190026,608,100
Jun 15, 20200.18000.19700.17900.19100.191024,110,200
Jun 12, 20200.19800.19900.18000.18600.186022,701,100
Jun 11, 20200.18200.21500.18100.18900.189045,854,300
Jun 10, 20200.20900.23000.20000.20600.206097,764,200
Jun 09, 20200.20400.20500.18200.19600.196040,126,600
Jun 08, 20200.18500.21000.17600.19900.199084,100,500
Jun 05, 20200.17000.18000.16800.17500.175046,922,100
Jun 04, 20200.17200.17200.16500.17000.170039,117,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...