Advertisement
U.S. markets closed

Zomedica Corp. (ZOM)

NYSE American - Nasdaq Real Time Price. Currency in USD
0.1459+0.0019 (+1.32%)
At close: 04:00PM EDT
0.1459 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.14500.14900.14400.14600.14605,545,200
Mar 27, 20240.13700.14700.13700.14400.14405,751,200
Mar 26, 20240.13500.14000.13500.14000.14004,505,000
Mar 25, 20240.13700.13800.13200.13400.13404,593,800
Mar 22, 20240.13700.13800.13300.13800.13801,935,900
Mar 21, 20240.13400.14000.13100.13600.13604,405,500
Mar 20, 20240.13000.13500.13000.13300.13303,665,400
Mar 19, 20240.13000.13100.12800.12800.12804,104,800
Mar 18, 20240.13200.13200.13000.13100.13103,463,200
Mar 15, 20240.12800.13400.12800.13200.13204,286,700
Mar 14, 20240.13200.13600.13000.13400.13405,978,400
Mar 13, 20240.13200.13900.13200.13900.13903,379,900
Mar 12, 20240.13500.14500.13000.13000.13003,869,800
Mar 11, 20240.14100.14400.13500.13600.13604,317,500
Mar 08, 20240.14000.14500.13900.14100.14104,412,300
Mar 07, 20240.13500.14100.13500.13800.13804,874,100
Mar 06, 20240.13900.13900.13200.13300.13303,675,600
Mar 05, 20240.13600.14000.13300.14000.14003,691,200
Mar 04, 20240.15900.15900.13500.13800.13808,143,900
Mar 01, 20240.14400.16000.14200.15500.155012,029,300
Feb 29, 20240.13300.14800.13200.14300.14309,478,900
Feb 28, 20240.12400.14500.12200.13600.136016,359,000
Feb 27, 20240.12300.12400.12000.12300.12305,162,500
Feb 26, 20240.12400.12700.12300.12300.12303,219,400
Feb 23, 20240.12500.12600.12300.12500.12503,450,000
Feb 22, 20240.12900.12900.12300.12300.12306,339,400
Feb 21, 20240.13000.13200.12800.12800.12804,670,800
Feb 20, 20240.13000.13900.13000.13000.13006,849,000
Feb 16, 20240.14400.14400.12000.12000.120010,897,200
Feb 15, 20240.13200.13900.13200.13900.13902,771,800
Feb 14, 20240.13400.13900.13000.13400.13404,324,700
Feb 13, 20240.13900.14000.13100.13200.13203,175,100
Feb 12, 20240.12800.14300.12700.13600.13607,023,400
Feb 09, 20240.12500.12700.12400.12700.12704,125,600
Feb 08, 20240.12700.12800.12600.12600.12603,571,400
Feb 07, 20240.13200.13300.12600.12700.12702,735,800
Feb 06, 20240.12500.13400.12500.13100.13103,652,100
Feb 05, 20240.13000.13100.12400.12500.12507,132,300
Feb 02, 20240.13300.13300.13000.13200.13203,780,700
Feb 01, 20240.13300.14300.13200.13300.13302,888,000
Jan 31, 20240.13500.13700.13200.13400.13403,480,800
Jan 30, 20240.13500.13800.13400.13700.13705,893,800
Jan 29, 20240.13200.13700.13200.13400.13403,614,700
Jan 26, 20240.13300.13400.13100.13300.13302,728,300
Jan 25, 20240.13400.13600.13100.13200.13203,871,900
Jan 24, 20240.13400.14000.13300.13300.13304,398,800
Jan 23, 20240.13300.13600.13100.13300.13303,642,600
Jan 22, 20240.13500.13500.13000.13100.13105,497,800
Jan 19, 20240.14000.14000.13400.13500.13506,276,400
Jan 18, 20240.15500.15500.12300.13600.136020,221,000
Jan 17, 20240.15400.15400.15300.15300.15304,211,900
Jan 16, 20240.16000.16100.15200.15300.15307,241,100
Jan 12, 20240.16100.17000.15000.17000.170010,706,300
Jan 11, 20240.16000.16400.16000.16000.16008,938,800
Jan 10, 20240.16400.16800.16000.16100.16107,565,400
Jan 09, 20240.16700.16900.16200.16500.16505,224,700
Jan 08, 20240.17300.17300.16200.16500.165011,380,300
Jan 05, 20240.18000.18600.17800.17900.17903,196,000
Jan 04, 20240.18100.19100.18000.18000.18002,740,800
Jan 03, 20240.18500.19000.17600.18800.18804,015,300
Jan 02, 20240.19900.20100.18600.18600.18604,743,200
Dec 29, 20230.20700.21000.19600.20000.20007,006,600
Dec 28, 20230.21600.21800.20700.21000.21004,325,300
Dec 27, 20230.22300.22800.21100.21500.21505,095,100
Dec 26, 20230.21700.22900.21500.22200.22209,352,900
Dec 22, 20230.21100.22000.21000.21800.21804,578,400
Dec 21, 20230.20400.22000.20200.21700.21706,227,800
Dec 20, 20230.22200.22300.20000.20600.206010,756,700
Dec 19, 20230.19500.22600.19400.22000.220019,353,200
Dec 18, 20230.17000.19900.16800.19300.193016,460,300
Dec 15, 20230.16300.17000.16300.17000.17003,429,400
Dec 14, 20230.16400.17000.16400.16500.16503,388,400
Dec 13, 20230.16400.16800.16000.16800.16804,240,700
Dec 12, 20230.16300.16600.16100.16200.16202,848,000
Dec 11, 20230.16500.17500.16400.16900.16902,682,000
Dec 08, 20230.16300.17100.16200.17000.17004,768,900
Dec 07, 20230.17000.17000.16000.16300.16303,543,100
Dec 06, 20230.17100.17100.16100.16900.16903,794,600
Dec 05, 20230.16700.17200.16600.16900.16902,069,900
Dec 04, 20230.16600.17000.16600.16700.16702,880,700
Dec 01, 20230.16700.17700.16700.17000.17002,357,300
Nov 30, 20230.17000.17000.16500.16800.16802,128,700
Nov 29, 20230.17300.17300.16800.16800.16801,976,100
Nov 28, 20230.16900.17500.16900.17000.17001,679,500
Nov 27, 20230.17300.18300.16700.17100.17103,937,000
Nov 24, 20230.17100.17700.17100.17700.17701,519,500
Nov 22, 20230.17000.17600.16700.16900.16902,635,800
Nov 21, 20230.17600.17600.17300.17400.17401,539,200
Nov 20, 20230.16500.17600.16500.17500.17503,640,700
Nov 17, 20230.16300.16900.16300.16700.16702,887,800
Nov 16, 20230.16800.16900.16100.16300.16303,879,100
Nov 15, 20230.16900.17900.16500.16800.16805,273,900
Nov 14, 20230.17400.17400.16100.17200.17208,034,000
Nov 13, 20230.18200.18200.17500.18000.18003,413,300
Nov 10, 20230.17200.18100.17100.18000.18002,194,900
Nov 09, 20230.18400.18400.17500.18000.18002,715,800
Nov 08, 20230.18900.19000.18000.18400.18402,657,100
Nov 07, 20230.19000.20000.18600.19300.19304,875,900
Nov 06, 20230.18700.19600.18600.19000.19004,176,900
Nov 03, 20230.17200.19300.17200.18500.18506,389,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...