Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.1478 -0.0041 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.1500 0.1500 0.1345 0.1478 924,940 -0.00(-2.70%)
Nov 14, 2024 0.1580 0.1580 0.1429 0.1519 2,007,532 -0.00(-0.46%)
Nov 13, 2024 0.1628 0.1781 0.1430 0.1526 12,965,738 -0.02(-12.00%)
Nov 12, 2024 0.1800 0.1880 0.1710 0.1734 1,655,202 -0.01(-4.46%)
Nov 11, 2024 0.1692 0.1844 0.1617 0.1815 1,939,066 +0.01(+5.03%)
Nov 08, 2024 0.1526 0.1769 0.1455 0.1728 3,276,477 +0.02(+9.85%)
Nov 07, 2024 0.1498 0.1590 0.1491 0.1573 2,087,280 +0.01(+5.93%)
Nov 06, 2024 0.1438 0.1642 0.1385 0.1485 4,660,853 +0.00(+0.20%)
Nov 05, 2024 0.1300 0.1550 0.1280 0.1482 2,603,245 +0.01(+10.76%)
Nov 04, 2024 0.1300 0.1347 0.1220 0.1338 1,110,927 +0.00(+0.98%)
Nov 01, 2024 0.1485 0.1485 0.1312 0.1325 1,425,355 -0.01(-7.79%)
Oct 31, 2024 0.1389 0.1446 0.1303 0.1437 1,844,375 +0.00(+0.42%)
Oct 30, 2024 0.1433 0.1600 0.1400 0.1431 3,846,457 -0.00(-3.11%)
Oct 29, 2024 0.1607 0.1675 0.1410 0.1477 9,720,702 -0.04(-22.67%)
Oct 28, 2024 0.2144 0.2150 0.1678 0.1910 11,892,673 -0.02(-11.16%)
Oct 25, 2024 0.2745 0.3188 0.2150 0.2150 139,312,352 +0.00(+0.51%)
Oct 24, 2024 0.2100 0.2254 0.1945 0.2139 3,345,842 -0.00(-1.47%)
Oct 23, 2024 0.2250 0.2499 0.2111 0.2171 7,279,755 -0.01(-2.65%)
Oct 22, 2024 0.2200 0.2880 0.2030 0.2230 25,035,700 +0.01(+2.76%)
Oct 21, 2024 0.2100 0.2400 0.2033 0.2170 3,932,855 +0.01(+4.33%)
Oct 18, 2024 0.2123 0.2199 0.2050 0.2080 600,735 -0.01(-2.35%)
Oct 17, 2024 0.2105 0.2189 0.2053 0.2130 501,866 +0.00(+0.00%)
Oct 16, 2024 0.2100 0.2244 0.2060 0.2130 1,780,942 +0.00(+1.43%)
Oct 15, 2024 0.2110 0.2200 0.2050 0.2100 857,103 -0.00(-0.47%)
Oct 14, 2024 0.2148 0.2284 0.2050 0.2110 1,633,856 -0.00(-1.77%)
Oct 11, 2024 0.2056 0.2200 0.2025 0.2148 850,054 +0.01(+4.47%)
Oct 10, 2024 0.2150 0.2150 0.1975 0.2056 818,363 +0.01(+2.85%)
Oct 09, 2024 0.2040 0.2094 0.1900 0.1999 812,906 -0.00(-2.01%)
Oct 08, 2024 0.2100 0.2128 0.1926 0.2040 1,113,776 -0.01(-2.81%)
Oct 07, 2024 0.2182 0.2182 0.2000 0.2099 1,153,915 -0.00(-2.14%)
Oct 04, 2024 0.2070 0.2310 0.2010 0.2145 3,291,066 +0.01(+5.98%)
Oct 03, 2024 0.2200 0.2242 0.2000 0.2024 1,111,196 -0.01(-5.24%)
Oct 02, 2024 0.2310 0.2361 0.2049 0.2136 1,526,145 -0.02(-9.57%)
Oct 01, 2024 0.2660 0.2660 0.2300 0.2362 1,121,580 -0.03(-11.20%)
Sep 30, 2024 0.2900 0.2900 0.2500 0.2660 1,505,024 -0.02(-8.28%)
Sep 27, 2024 0.4400 0.4430 0.2500 0.2900 5,787,511 -0.18(-37.66%)
Sep 26, 2024 0.5400 0.5442 0.4600 0.4652 362,916 -0.04(-8.80%)
Sep 25, 2024 0.6700 0.7000 0.5000 0.5101 1,022,786 -0.17(-24.66%)
Sep 24, 2024 0.8300 0.8300 0.6701 0.6771 452,130 -0.13(-16.61%)
Sep 23, 2024 0.8600 0.8842 0.8000 0.8120 54,407 -0.04(-4.72%)
Sep 20, 2024 0.9800 0.9900 0.8522 0.8522 72,007 -0.10(-10.10%)
Sep 19, 2024 0.9300 0.9948 0.9100 0.9479 40,306 +0.02(+1.92%)
Sep 18, 2024 0.9300 0.9500 0.9100 0.9300 42,351 -0.07(-7.00%)
Sep 17, 2024 0.9900 1.000 0.9446 1.000 15,643 +0.01(+1.01%)
Sep 16, 2024 1.010 1.030 0.9546 0.9900 17,266 -0.02(-1.98%)
Sep 13, 2024 0.9546 1.010 0.9220 1.010 15,226 +0.06(+6.32%)
Sep 12, 2024 0.9500 0.9800 0.9301 0.9500 17,338 -0.01(-1.09%)
Sep 11, 2024 0.9000 0.9800 0.8600 0.9605 26,554 +0.05(+5.79%)
Sep 10, 2024 0.9000 0.9200 0.8556 0.9079 22,137 +0.02(+1.84%)
Sep 09, 2024 0.8800 0.8920 0.8000 0.8915 52,061 -0.01(-0.94%)
Sep 06, 2024 1.040 1.040 0.8692 0.9000 188,508 -0.14(-13.46%)
Sep 05, 2024 1.040 1.060 1.020 1.040 36,403 +0.02(+1.96%)
Sep 04, 2024 1.080 1.090 1.010 1.020 62,250 -0.05(-4.76%)
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.