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 (%)
May 31, 2018 0.9525 0.9799 0.9219 0.9321 196,677 -0.01(-1.43%)
May 30, 2018 0.9370 1.000 0.9292 0.9456 950,120 +0.02(+1.78%)
May 29, 2018 0.9200 0.9400 0.8971 0.9291 617,995 +0.02(+2.10%)
May 25, 2018 0.9100 0.9100 0.9100 0 +0.01(+0.88%)
May 24, 2018 0.8780 0.9387 0.8740 0.9021 703,376 +0.03(+3.18%)
May 23, 2018 0.8950 0.8999 0.8421 0.8743 1,571,268 -0.02(-2.11%)
May 22, 2018 0.9004 0.9498 0.8850 0.8931 1,237,653 -0.02(-1.98%)
May 21, 2018 0.9800 1.000 0.8901 0.9111 2,317,308 -0.07(-6.75%)
May 18, 2018 1.000 1.010 0.9727 0.9770 962,534 -0.03(-3.27%)
May 17, 2018 0.9801 1.040 0.9801 1.010 1,410,408 +0.02(+1.63%)
May 16, 2018 0.9906 1.040 0.9800 0.9938 627,296 -0.01(-0.62%)
May 15, 2018 1.010 1.010 0.9750 1.000 215,605 -0.01(-0.99%)
May 14, 2018 0.9700 1.030 0.9630 1.010 510,908 +0.04(+4.12%)
May 11, 2018 0.9720 0.9992 0.9625 0.9700 390,294 -0.00(-0.22%)
May 10, 2018 0.9917 1.030 0.9701 0.9721 546,246 -0.01(-0.89%)
May 09, 2018 0.9900 1.000 0.9651 0.9808 373,184 -0.01(-0.94%)
May 08, 2018 1.030 1.030 0.9800 0.9901 392,036 -0.05(-4.80%)
May 07, 2018 1.060 1.080 1.020 1.040 386,533 -0.02(-1.89%)
May 04, 2018 1.000 1.070 0.9819 1.060 921,560 +0.07(+6.87%)
May 03, 2018 1.020 1.030 0.9702 0.9919 834,654 -0.04(-3.70%)
May 02, 2018 1.010 1.050 0.9801 1.030 1,159,228 +0.03(+2.49%)
May 01, 2018 1.120 1.130 0.9500 1.005 3,644,446 -0.10(-8.64%)
Apr 30, 2018 1.190 1.240 1.090 1.100 1,976,703 -0.06(-5.17%)
Apr 27, 2018 1.200 1.208 1.150 1.160 542,506 -0.05(-4.13%)
Apr 26, 2018 1.160 1.250 1.150 1.210 980,595 +0.06(+5.22%)
Apr 25, 2018 1.180 1.190 1.150 1.150 612,217 -0.04(-3.36%)
Apr 24, 2018 1.250 1.318 1.150 1.190 1,490,605 -0.06(-4.80%)
Apr 23, 2018 1.150 1.280 1.130 1.250 1,706,271 +0.11(+9.65%)
Apr 20, 2018 1.190 1.220 1.120 1.140 1,080,789 -0.06(-5.00%)
Apr 19, 2018 1.310 1.320 1.150 1.200 2,077,221 -0.08(-6.25%)
Apr 18, 2018 1.270 1.410 1.240 1.280 6,133,348 +0.01(+0.79%)
Apr 17, 2018 1.170 1.300 1.120 1.270 3,925,737 +0.11(+9.48%)
Apr 16, 2018 1.100 1.180 1.080 1.160 1,737,037 +0.06(+5.45%)
Apr 13, 2018 1.120 1.120 1.080 1.100 1,108,575 -0.02(-1.79%)
Apr 12, 2018 1.090 1.130 1.060 1.120 938,730 +0.04(+3.70%)
Apr 11, 2018 1.110 1.130 1.060 1.080 1,241,505 -0.03(-2.70%)
Apr 10, 2018 1.120 1.220 1.080 1.110 3,024,501 +0.00(+0.00%)
Apr 09, 2018 1.090 1.150 1.050 1.110 2,577,813 +0.03(+2.78%)
Apr 06, 2018 1.060 1.160 1.060 1.080 2,273,107 +0.02(+1.89%)
Apr 05, 2018 1.150 1.150 1.050 1.060 2,652,408 -0.11(-9.40%)
Apr 04, 2018 1.000 1.180 0.9702 1.170 3,991,764 +0.15(+14.71%)
Apr 03, 2018 1.070 1.090 0.9500 1.020 4,735,273 -0.06(-5.56%)
Apr 02, 2018 1.170 1.170 1.060 1.080 4,298,631 -0.10(-8.47%)
Mar 29, 2018 1.180 1.180 1.180 0 -0.13(-9.92%)
Mar 28, 2018 1.990 2.030 1.150 1.310 31,662,060 -14.28(-91.60%)
Mar 27, 2018 17.03 17.14 15.55 15.59 199,787 -1.40(-8.24%)
Mar 26, 2018 16.34 17.06 16.17 16.99 97,621 +0.84(+5.20%)
Mar 23, 2018 16.41 16.76 16.10 16.15 123,676 -0.34(-2.06%)
Mar 22, 2018 16.58 16.82 16.25 16.49 78,061 -0.25(-1.49%)
Mar 21, 2018 16.50 17.00 16.19 16.74 206,979 +0.23(+1.39%)
Mar 20, 2018 16.58 17.01 16.21 16.51 127,631 -0.09(-0.54%)
Mar 19, 2018 16.93 17.38 16.50 16.60 142,469 -0.31(-1.83%)
Mar 16, 2018 15.49 17.10 15.40 16.91 619,018 +1.44(+9.31%)
Mar 15, 2018 16.42 16.51 15.35 15.47 105,437 -0.93(-5.67%)
Mar 14, 2018 16.50 16.89 16.30 16.40 112,819 +0.02(+0.12%)
Mar 13, 2018 17.47 17.47 16.16 16.38 193,580 -1.09(-6.24%)
Mar 12, 2018 17.77 16.91 17.47 110,957 +0.27(+1.57%)
Mar 09, 2018 16.64 17.28 16.30 17.20 206,922 +0.77(+4.69%)
Mar 08, 2018 16.74 16.75 16.30 16.43 66,090 -0.25(-1.50%)
Mar 07, 2018 16.73 16.28 16.68 148,839 +0.21(+1.28%)
Mar 06, 2018 15.72 16.66 15.33 16.47 328,744 +0.89(+5.71%)
Mar 05, 2018 14.90 15.96 14.90 15.58 236,463 +0.31(+2.03%)
Mar 02, 2018 14.99 15.35 14.76 15.27 144,439 +0.29(+1.94%)
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.