Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edge Therapeut Cm S (NQ: EDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.5440 0.8000 0.5300 0.6750 6,804,200 +0.11(+18.46%)
Nov 29, 2018 0.5481 0.5699 0.5109 0.5698 555,835 +0.05(+9.51%)
Nov 28, 2018 0.5400 0.5698 0.5097 0.5203 850,931 -0.01(-1.44%)
Nov 27, 2018 0.6198 0.6298 0.5051 0.5279 1,772,713 -0.15(-21.73%)
Nov 26, 2018 0.8400 0.8498 0.6504 0.6745 4,904,512 -0.03(-3.64%)
Nov 23, 2018 0.6800 0.7100 0.6700 0.7000 77,300 +0.01(+1.58%)
Nov 21, 2018 0.6891 0.6891 0.6891 0 -0.01(-1.51%)
Nov 20, 2018 0.6600 0.7099 0.6600 0.6997 56,321 +0.03(+4.28%)
Nov 19, 2018 0.7000 0.7120 0.6600 0.6710 58,162 -0.03(-4.14%)
Nov 16, 2018 0.7100 0.7100 0.6800 0.7000 91,800 -0.01(-1.41%)
Nov 15, 2018 0.6900 0.7100 0.6500 0.7100 223,288 +0.03(+5.17%)
Nov 14, 2018 0.6600 0.6900 0.6510 0.6751 431,556 +0.01(+1.29%)
Nov 13, 2018 0.6702 0.6900 0.6600 0.6665 163,194 -0.00(-0.55%)
Nov 12, 2018 0.7020 0.7100 0.6701 0.6702 257,532 -0.03(-4.26%)
Nov 09, 2018 0.6900 0.7600 0.6800 0.7000 741,800 +0.00(+0.00%)
Nov 08, 2018 0.7300 0.7300 0.6750 0.7000 248,170 +0.01(+0.72%)
Nov 07, 2018 0.6850 0.7100 0.6700 0.6950 296,170 +0.01(+1.46%)
Nov 06, 2018 0.7300 0.7300 0.6800 0.6850 284,550 -0.01(-1.44%)
Nov 05, 2018 0.7000 0.7230 0.6950 0.6950 105,699 -0.01(-0.71%)
Nov 02, 2018 0.7120 0.7400 0.6850 0.7000 417,500 -0.01(-1.41%)
Nov 01, 2018 0.7200 0.7600 0.7100 0.7100 314,991 -0.01(-1.39%)
Oct 31, 2018 0.7305 0.7598 0.7200 0.7200 279,089 -0.01(-1.71%)
Oct 30, 2018 0.7230 0.7600 0.7201 0.7325 214,049 +0.01(+1.45%)
Oct 29, 2018 0.7400 0.7579 0.7220 0.7220 144,060 -0.03(-3.73%)
Oct 26, 2018 0.7700 0.7700 0.7200 0.7500 230,400 -0.01(-1.32%)
Oct 25, 2018 0.8000 0.8300 0.7400 0.7600 316,672 -0.02(-2.58%)
Oct 24, 2018 0.7477 0.8132 0.7451 0.7801 325,343 +0.02(+3.02%)
Oct 23, 2018 0.7502 0.7998 0.7130 0.7572 268,253 +0.01(+0.96%)
Oct 22, 2018 0.7800 0.8000 0.7500 0.7500 71,386 -0.04(-4.46%)
Oct 19, 2018 0.7900 0.8130 0.7500 0.7850 291,800 -0.03(-3.47%)
Oct 18, 2018 0.8106 0.8296 0.7900 0.8132 85,956 -0.01(-1.51%)
Oct 17, 2018 0.8331 0.8600 0.8006 0.8257 148,499 -0.01(-0.89%)
Oct 16, 2018 0.8779 0.8875 0.8300 0.8331 149,790 -0.01(-1.69%)
Oct 15, 2018 0.8795 0.9070 0.8302 0.8474 102,033 -0.05(-5.84%)
Oct 12, 2018 0.9700 1.000 0.8200 0.9000 217,300 -0.05(-5.57%)
Oct 11, 2018 1.020 1.020 0.9300 0.9531 129,783 -0.01(-1.19%)
Oct 10, 2018 1.050 1.076 0.9646 0.9646 218,242 -0.04(-3.54%)
Oct 09, 2018 1.060 1.100 1.000 1.000 344,338 -0.06(-6.10%)
Oct 08, 2018 1.070 1.110 0.9837 1.065 566,746 -0.03(-2.29%)
Oct 05, 2018 0.9900 1.180 0.9400 1.090 1,974,500 +0.10(+10.12%)
Oct 04, 2018 1.030 1.050 0.9201 0.9898 286,499 +0.00(+0.49%)
Oct 03, 2018 0.8586 1.070 0.8586 0.9850 917,748 +0.10(+11.87%)
Oct 02, 2018 0.9451 0.9451 0.8566 0.8805 159,945 -0.03(-3.24%)
Oct 01, 2018 0.8500 0.9500 0.8200 0.9100 539,375 +0.09(+10.98%)
Sep 28, 2018 0.7400 0.8900 0.7400 0.8200 292,600 +0.08(+10.81%)
Sep 27, 2018 0.7400 0.7810 0.7400 0.7400 84,267 -0.01(-1.33%)
Sep 26, 2018 0.7600 0.8000 0.7500 0.7500 130,458 -0.02(-2.60%)
Sep 25, 2018 0.8100 0.8200 0.7570 0.7700 115,512 +0.00(+0.00%)
Sep 24, 2018 0.7500 0.7900 0.7400 0.7700 194,707 +0.03(+4.05%)
Sep 21, 2018 0.7300 0.7600 0.7300 0.7400 131,000 +0.02(+2.07%)
Sep 20, 2018 0.7200 0.7500 0.7151 0.7250 102,596 +0.01(+1.40%)
Sep 19, 2018 0.7034 0.7538 0.7034 0.7150 140,977 +0.01(+2.13%)
Sep 18, 2018 0.7501 0.7799 0.7001 0.7001 430,304 -0.06(-8.00%)
Sep 17, 2018 0.8030 0.8090 0.7501 0.7610 119,066 -0.03(-3.67%)
Sep 14, 2018 0.7900 0.8400 0.7900 0.7900 258,700 +0.00(+0.00%)
Sep 13, 2018 0.8400 0.8400 0.7700 0.7900 247,075 -0.03(-3.42%)
Sep 12, 2018 0.8400 0.8700 0.8150 0.8180 135,860 -0.00(-0.24%)
Sep 11, 2018 0.8500 0.8700 0.8200 0.8200 225,342 -0.03(-3.18%)
Sep 10, 2018 0.8510 0.8900 0.8353 0.8469 35,352 -0.02(-2.66%)
Sep 07, 2018 0.8500 0.8900 0.8300 0.8700 33,600 +0.02(+2.35%)
Sep 06, 2018 0.8800 0.8800 0.8300 0.8500 54,322 -0.00(-0.12%)
Sep 05, 2018 0.8500 0.9000 0.8300 0.8510 138,483 -0.00(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.