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

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 63.80 68.52 62.80 67.80 6,024 +3.80(+5.94%)
Feb 27, 2023 64.00 66.00 62.40 64.00 2,846 +0.60(+0.95%)
Feb 24, 2023 69.20 75.60 61.40 63.40 19,200 -6.80(-9.69%)
Feb 23, 2023 59.60 73.00 58.40 70.20 21,444 +11.20(+18.98%)
Feb 22, 2023 65.40 65.81 57.99 59.00 10,480 -6.20(-9.51%)
Feb 21, 2023 72.00 72.60 63.00 65.20 9,287 -8.20(-11.17%)
Feb 17, 2023 76.80 78.00 71.80 73.40 5,858 -5.60(-7.09%)
Feb 16, 2023 79.00 80.60 75.00 79.00 9,157 -2.20(-2.71%)
Feb 15, 2023 76.00 82.80 76.00 81.20 10,167 +4.40(+5.73%)
Feb 14, 2023 82.00 83.00 75.40 76.80 18,518 -5.60(-6.80%)
Feb 13, 2023 83.00 87.20 82.00 82.40 31,138 -7.00(-7.83%)
Feb 10, 2023 96.40 102.80 84.00 89.40 174,622 +4.80(+5.67%)
Feb 09, 2023 87.60 97.40 82.00 84.60 67,663 -1.00(-1.17%)
Feb 08, 2023 93.00 94.50 85.00 85.60 34,752 -10.40(-10.83%)
Feb 07, 2023 100.00 100.00 90.80 96.00 25,174 +0.40(+0.42%)
Feb 06, 2023 101.00 101.00 93.40 95.60 32,240 +0.60(+0.63%)
Feb 03, 2023 94.00 99.60 90.40 95.00 124,648 -72.00(-43.11%)
Feb 02, 2023 212.00 212.00 162.73 167.00 17,224 -67.00(-28.63%)
Feb 01, 2023 263.00 311.00 200.20 234.00 39,181 +18.00(+8.33%)
Jan 31, 2023 163.00 299.60 160.00 216.00 47,853 +55.20(+34.33%)
Jan 30, 2023 154.60 188.80 144.00 160.80 10,542 +1.00(+0.63%)
Jan 27, 2023 192.00 201.60 152.20 159.80 6,686 -24.20(-13.15%)
Jan 26, 2023 208.00 339.60 171.60 184.00 73,524 -26.00(-12.38%)
Jan 25, 2023 222.00 233.64 180.06 210.00 2,673 -9.00(-4.11%)
Jan 24, 2023 247.62 258.00 198.18 219.00 1,893 +5.94(+2.79%)
Jan 23, 2023 222.06 298.80 203.94 213.06 5,927 +3.36(+1.60%)
Jan 20, 2023 180.00 222.06 167.40 209.70 1,238 +23.70(+12.74%)
Jan 19, 2023 156.00 207.00 155.22 186.00 3,316 +34.86(+23.06%)
Jan 18, 2023 163.80 163.80 147.90 151.14 269 -1.44(-0.94%)
Jan 17, 2023 158.10 159.00 147.30 152.58 393 -2.28(-1.47%)
Jan 13, 2023 160.80 168.00 150.00 154.86 346 +0.84(+0.55%)
Jan 12, 2023 162.00 162.00 148.44 154.02 505 +5.58(+3.76%)
Jan 11, 2023 150.00 159.24 144.00 148.44 781 -1.62(-1.08%)
Jan 10, 2023 138.00 155.52 136.80 150.06 658 +9.00(+6.38%)
Jan 09, 2023 135.72 146.64 132.00 141.06 259 +1.68(+1.21%)
Jan 06, 2023 133.80 144.00 124.74 139.38 676 +0.00(+0.00%)
Jan 05, 2023 168.00 165.84 135.00 139.38 3,715 -8.16(-5.53%)
Jan 04, 2023 138.00 198.00 126.00 147.54 5,952 +3.48(+2.42%)
Jan 03, 2023 132.00 150.00 123.00 144.06 1,129 +18.06(+14.33%)
Dec 30, 2022 120.00 132.00 119.94 126.00 400 -11.88(-8.62%)
Dec 29, 2022 136.80 156.00 131.04 137.88 269 +1.26(+0.92%)
Dec 28, 2022 148.80 159.54 132.00 136.62 251 -13.32(-8.88%)
Dec 27, 2022 138.00 157.20 136.14 149.94 764 +13.80(+10.14%)
Dec 23, 2022 145.26 145.26 129.00 136.14 132 -1.86(-1.35%)
Dec 22, 2022 135.00 144.00 120.00 138.00 479 +10.74(+8.44%)
Dec 21, 2022 132.00 141.24 120.66 127.26 340 +3.90(+3.16%)
Dec 20, 2022 130.68 134.94 123.00 123.36 254 -11.34(-8.42%)
Dec 19, 2022 135.60 149.64 114.72 134.70 445 -0.84(-0.62%)
Dec 16, 2022 133.20 156.00 120.72 135.54 899 -23.46(-14.75%)
Dec 15, 2022 228.00 226.80 144.24 159.00 660 -43.50(-21.48%)
Dec 14, 2022 241.80 241.80 190.98 202.50 437 -22.44(-9.98%)
Dec 13, 2022 204.00 227.52 180.36 224.94 1,425 -32.46(-12.61%)
Dec 12, 2022 160.80 396.00 157.20 257.40 14,336 +95.88(+59.36%)
Dec 09, 2022 174.00 174.00 150.90 161.52 268 -12.36(-7.11%)
Dec 08, 2022 165.90 174.00 164.94 173.88 91 -0.12(-0.07%)
Dec 07, 2022 181.02 188.40 162.54 174.00 272 -14.40(-7.64%)
Dec 06, 2022 203.82 222.00 180.00 188.40 304 -0.54(-0.29%)
Dec 05, 2022 196.44 203.82 186.12 188.94 176 +2.34(+1.25%)
Dec 02, 2022 186.12 221.82 186.12 186.60 317 -16.68(-8.21%)
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.