Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 15, 2019		0.5036	0.5036	0.5036	0	+0.05(+11.42%)
Mar 14, 2019	0.4450	0.4600	0.4202	0.4520	72,539	-0.01(-1.74%)
Mar 13, 2019	0.4700	0.4700	0.4100	0.4600	202,275	+0.00(+0.00%)
Mar 12, 2019	0.4950	0.4950	0.4506	0.4600	404,979	-0.04(-8.00%)
Mar 11, 2019	0.5400	0.5400	0.4700	0.5000	136,411	+0.01(+1.83%)
Mar 08, 2019	0.4640	0.5899	0.4640	0.4910	1,479,600	+0.01(+2.53%)
Mar 07, 2019	0.4540	0.5000	0.4500	0.4789	593,301	+0.02(+4.70%)
Mar 06, 2019	0.4451	0.4701	0.4451	0.4574	381,604	-0.00(-0.33%)
Mar 05, 2019	0.4650	0.4650	0.4451	0.4589	182,305	-0.00(-0.24%)
Mar 04, 2019	0.4600	0.4600	0.4400	0.4600	389,938	+0.01(+2.22%)
Mar 01, 2019	0.4150	0.4600	0.4050	0.4500	1,113,300	+0.05(+13.64%)
Feb 28, 2019	0.4120	0.4120	0.3960	0.3960	102,723	+0.00(+0.25%)
Feb 27, 2019	0.4100	0.4100	0.3950	0.3950	96,135	-0.00(-1.13%)
Feb 26, 2019	0.3888	0.4100	0.3888	0.3995	125,973	-0.00(-0.60%)
Feb 25, 2019	0.4049	0.4140	0.3841	0.4019	113,599	-0.00(-0.77%)
Feb 22, 2019	0.4300	0.4300	0.3900	0.4050	184,400	-0.01(-1.82%)
Feb 21, 2019	0.4095	0.4320	0.3920	0.4125	495,598	+0.02(+5.77%)
Feb 20, 2019	0.4095	0.4095	0.3830	0.3900	97,265	-0.01(-1.76%)
Feb 19, 2019	0.4118	0.4140	0.3800	0.3970	136,161	-0.01(-1.98%)
Feb 15, 2019	0.4000	0.4140	0.3820	0.4050	72,700	+0.01(+1.25%)
Feb 14, 2019	0.4022	0.4070	0.3821	0.4000	77,878	-0.01(-2.68%)
Feb 13, 2019	0.3994	0.4150	0.3731	0.4110	290,452	+0.02(+4.02%)
Feb 12, 2019	0.4350	0.4350	0.3700	0.3951	725,847	-0.03(-6.35%)
Feb 11, 2019	0.4480	0.4500	0.4097	0.4219	193,620	-0.01(-1.88%)
Feb 08, 2019	0.4400	0.4500	0.4300	0.4300	71,700	-0.02(-4.85%)
Feb 07, 2019	0.4500	0.4700	0.4270	0.4519	187,607	+0.00(+0.40%)
Feb 06, 2019	0.4562	0.4720	0.4500	0.4501	87,947	-0.00(-1.08%)
Feb 05, 2019	0.5000	0.5000	0.4450	0.4550	419,346	-0.05(-9.72%)
Feb 04, 2019	0.4400	0.5140	0.4396	0.5040	1,674,125	+0.06(+14.55%)
Feb 01, 2019	0.4400	0.4600	0.4200	0.4400	417,000	+0.00(+0.00%)
Jan 31, 2019	0.4200	0.4400	0.4100	0.4400	422,105	+0.03(+7.06%)
Jan 30, 2019	0.4153	0.4340	0.4020	0.4110	332,756	-0.01(-1.65%)
Jan 29, 2019	0.4340	0.4340	0.3920	0.4179	89,965	-0.00(-0.45%)
Jan 28, 2019	0.4213	0.4287	0.3920	0.4198	177,995	-0.00(-0.29%)
Jan 25, 2019	0.4000	0.4340	0.3950	0.4210	356,000	+0.02(+6.18%)
Jan 24, 2019	0.3800	0.3974	0.3800	0.3965	185,570	+0.01(+2.61%)
Jan 23, 2019	0.3798	0.4000	0.3719	0.3864	193,915	+0.01(+1.68%)
Jan 22, 2019	0.4014	0.4025	0.3701	0.3800	211,413	-0.02(-5.00%)
Jan 18, 2019	0.3900	0.4200	0.3800	0.4000	154,800	+0.01(+1.27%)
Jan 17, 2019	0.3964	0.4201	0.3903	0.3950	239,535	-0.00(-0.18%)
Jan 16, 2019	0.4090	0.4090	0.3801	0.3957	232,815	+0.00(+1.20%)
Jan 15, 2019	0.3773	0.3930	0.3660	0.3910	196,334	+0.01(+2.81%)
Jan 14, 2019	0.4068	0.4249	0.3660	0.3803	266,637	-0.03(-7.24%)
Jan 11, 2019	0.4100	0.4300	0.4000	0.4100	374,900	-0.01(-2.84%)
Jan 10, 2019	0.3867	0.4700	0.3801	0.4220	583,910	+0.04(+11.05%)
Jan 09, 2019	0.4300	0.4300	0.3500	0.3800	483,054	-0.04(-10.00%)
Jan 08, 2019	0.4900	0.4900	0.4080	0.4222	1,011,211	-0.08(-15.54%)
Jan 07, 2019	0.3727	0.5400	0.3727	0.4999	2,934,971	+0.14(+40.82%)
Jan 04, 2019	0.3420	0.3750	0.3420	0.3550	516,500	+0.01(+4.41%)
Jan 03, 2019	0.3519	0.3750	0.3300	0.3400	187,442	-0.02(-5.56%)
Jan 02, 2019	0.3200	0.3800	0.3000	0.3600	283,081	+0.04(+12.15%)
Dec 31, 2018	0.3300	0.3390	0.3050	0.3210	1,250,400	-0.00(-1.23%)
Dec 28, 2018	0.3000	0.3370	0.2800	0.3250	1,496,600	+0.02(+4.84%)
Dec 27, 2018	0.3000	0.3499	0.2902	0.3100	480,914	-0.00(-0.96%)
Dec 26, 2018	0.3200	0.3300	0.3100	0.3130	270,923	+0.00(+0.97%)
Dec 24, 2018	0.3500	0.3500	0.3000	0.3100	204,800	-0.02(-6.06%)
Dec 21, 2018	0.3600	0.3800	0.3200	0.3300	759,800	-0.01(-3.08%)
Dec 20, 2018	0.4098	0.4100	0.3402	0.3405	448,212	-0.05(-12.89%)
Dec 19, 2018	0.4000	0.4100	0.3903	0.3909	171,113	-0.00(-0.43%)
Dec 18, 2018	0.4367	0.4406	0.3902	0.3926	457,618	-0.03(-6.52%)
Dec 17, 2018	0.4500	0.4600	0.4200	0.4200	216,764	-0.02(-3.67%)
Dec 14, 2018	0.4450	0.4490	0.4300	0.4360	297,300	-0.01(-3.11%)
Dec 13, 2018	0.4700	0.4700	0.4300	0.4500	385,647	-0.01(-2.36%)
Dec 12, 2018	0.4724	0.4900	0.4601	0.4609	355,322	+0.00(+0.09%)
Dec 11, 2018	0.4700	0.5099	0.4561	0.4605	576,655	-0.00(-0.97%)
Dec 10, 2018	0.5000	0.5199	0.4500	0.4650	521,032	-0.04(-8.82%)
Dec 07, 2018	0.4700	0.5250	0.4700	0.5100	495,800	+0.01(+1.19%)
Dec 06, 2018	0.5320	0.5498	0.4826	0.5040	660,874	-0.04(-6.67%)
Dec 04, 2018	0.5900	0.5900	0.5300	0.5400	475,500	-0.03(-5.26%)
Dec 03, 2018	0.6000	0.6500	0.5600	0.5700	953,604	-0.11(-15.56%)
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%)
Sep 04, 2018	0.9012	0.9480	0.8500	0.8550	188,088	-0.04(-3.93%)
Aug 31, 2018		0.8900	0.8900	0.8900	0	+0.04(+4.71%)
Aug 30, 2018	0.8400	0.8900	0.8400	0.8500	40,736	+0.00(+0.00%)
Aug 29, 2018	0.8200	0.8700	0.8200	0.8500	90,145	+0.02(+2.41%)
Aug 28, 2018	0.8300	0.8700	0.8200	0.8300	154,522	+0.01(+1.22%)
Aug 27, 2018	0.8300	0.8500	0.8200	0.8200	90,273	-0.02(-2.38%)
Aug 24, 2018	0.8650	0.8900	0.8320	0.8400	118,900	-0.03(-3.45%)
Aug 23, 2018	0.8899	0.8899	0.8600	0.8700	86,634	+0.00(+0.00%)
Aug 22, 2018	0.9000	0.9000	0.8600	0.8700	36,019	-0.01(-1.14%)
Aug 21, 2018	0.8800	0.9000	0.8700	0.8800	58,773	+0.01(+1.15%)
Aug 20, 2018	0.8532	0.8998	0.8530	0.8700	135,846	+0.01(+1.16%)
Aug 17, 2018	0.8900	0.9000	0.8500	0.8600	72,200	-0.02(-2.27%)
Aug 16, 2018	0.8900	0.9000	0.8700	0.8800	34,989	-0.01(-1.22%)
Aug 15, 2018	0.8600	0.8960	0.8050	0.8909	172,505	+0.04(+4.69%)
Aug 14, 2018	0.8800	0.9179	0.8510	0.8510	143,829	-0.05(-5.44%)
Aug 13, 2018	0.9106	0.9200	0.8801	0.9000	60,454	-0.01(-1.10%)
Aug 10, 2018	0.9200	0.9700	0.9000	0.9100	148,400	-0.02(-2.14%)
Aug 09, 2018	0.9151	0.9749	0.9151	0.9299	102,144	-0.00(-0.01%)
Aug 08, 2018	0.9600	0.9600	0.9201	0.9300	56,123	-0.02(-2.08%)
Aug 07, 2018	0.9200	0.9800	0.9101	0.9498	252,918	+0.02(+2.13%)
Aug 06, 2018	0.9200	0.9300	0.9003	0.9300	180,513	+0.00(+0.00%)
Aug 03, 2018	0.9400	0.9550	0.9200	0.9300	56,000	-0.01(-1.06%)
Aug 02, 2018	0.9700	0.9900	0.9300	0.9400	68,080	-0.02(-2.08%)
Aug 01, 2018	1.000	1.000	0.9400	0.9600	447,838	+0.03(+3.23%)
Jul 31, 2018	0.9313	0.9602	0.9300	0.9300	48,310	-0.01(-0.68%)
Jul 30, 2018	0.9400	0.9610	0.9201	0.9364	118,333	-0.00(-0.38%)
Jul 27, 2018	0.9800	0.9950	0.9300	0.9400	301,300	-0.05(-5.05%)
Jul 26, 2018	0.9726	1.010	0.9600	0.9900	213,301	+0.01(+0.95%)
Jul 25, 2018	0.9716	0.9983	0.9600	0.9807	148,774	+0.01(+0.84%)
Jul 24, 2018	0.9700	1.010	0.9600	0.9725	324,975	+0.01(+1.30%)
Jul 23, 2018	1.010	1.030	0.9500	0.9600	421,741	-0.04(-4.00%)
Jul 20, 2018	1.020	1.049	1.000	1.000	129,338	-0.02(-1.96%)
Jul 19, 2018	1.010	1.050	1.000	1.020	224,778	+0.00(+0.00%)
Jul 18, 2018	1.020	1.032	1.010	1.020	93,296	-0.01(-0.97%)
Jul 17, 2018	1.030	1.040	1.010	1.030	161,963	+0.00(+0.00%)
Jul 16, 2018	1.030	1.070	1.030	1.030	140,197	+0.00(+0.00%)
Jul 13, 2018	1.040	1.070	1.021	1.030	143,774	-0.02(-1.90%)
Jul 12, 2018	1.040	1.060	1.020	1.050	194,235	+0.03(+2.94%)
Jul 11, 2018	1.070	1.080	1.020	1.020	213,605	-0.06(-5.56%)
Jul 10, 2018	1.110	1.110	1.060	1.080	241,735	-0.02(-1.82%)
Jul 09, 2018	1.070	1.120	1.050	1.100	342,558	+0.03(+2.80%)
Jul 06, 2018	1.011	1.101	1.010	1.070	785,867	+0.05(+4.90%)
Jul 05, 2018	1.020	1.020	0.9900	1.020	330,571	+0.02(+2.00%)
Jul 03, 2018		1.000	1.000	1.000	0	-0.02(-1.96%)
Jul 02, 2018	1.020	1.040	0.9700	1.020	405,631	-0.01(-0.97%)
Jun 29, 2018	1.070	1.090	1.011	1.030	578,262	-0.03(-2.83%)
Jun 28, 2018	1.150	1.200	1.030	1.060	2,311,685	+0.03(+2.91%)
Jun 27, 2018	1.100	1.110	1.010	1.030	1,439,262	-0.08(-7.21%)
Jun 26, 2018	1.160	1.207	1.090	1.110	613,474	-0.05(-4.31%)
Jun 25, 2018	1.070	1.270	1.070	1.160	2,256,414	+0.07(+6.42%)
Jun 22, 2018	1.120	1.120	1.060	1.090	2,399,073	-0.02(-1.80%)
Jun 21, 2018	1.110	1.135	1.050	1.110	609,493	+0.01(+0.91%)
Jun 20, 2018	1.080	1.180	1.070	1.100	727,349	+0.00(+0.00%)
Jun 19, 2018	1.170	1.180	1.070	1.100	1,087,058	-0.08(-6.78%)
Jun 18, 2018	1.020	1.210	1.009	1.180	2,824,716	+0.15(+14.56%)
Jun 15, 2018		1.030	0.9496	1.030	1,232,982	+0.08(+8.47%)
Jun 14, 2018	0.9500	0.9500	0.9350	0.9496	317,511	+0.00(+0.48%)
Jun 13, 2018	0.9762	0.9780	0.9400	0.9451	242,690	-0.01(-1.55%)
Jun 12, 2018	0.9450	0.9920	0.9450	0.9600	548,465	-0.00(-0.44%)
Jun 11, 2018	0.9800	0.9860	0.9477	0.9642	412,639	+0.00(+0.44%)
Jun 08, 2018	0.9200	0.9822	0.9200	0.9600	515,396	+0.03(+3.13%)
Jun 07, 2018	1.000	1.010	0.9030	0.9309	1,816,624	-0.07(-6.91%)
Jun 06, 2018	0.9069	1.020	0.8905	1.000	3,580,161	+0.11(+12.32%)
Jun 05, 2018	0.9000	0.9199	0.8800	0.8903	272,667	+0.01(+0.58%)
Jun 04, 2018	0.9200	0.9200	0.8700	0.8852	395,521	-0.02(-2.30%)
Jun 01, 2018	0.9400	0.9500	0.9000	0.9060	302,670	-0.03(-2.80%)
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%)

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.

Financial News

Edge Therapeut Cm S (NQ: EDGE )

Historical Prices

Popular Pages