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

0.3190 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.210 1.290 1.210 1.288 14,742 +0.04(+3.45%)
Jul 28, 2023 1.230 1.250 1.210 1.245 29,610 +0.02(+1.22%)
Jul 27, 2023 1.300 1.320 1.212 1.230 70,797 -0.07(-5.63%)
Jul 26, 2023 1.270 1.370 1.180 1.303 378,629 +0.02(+1.27%)
Jul 25, 2023 1.340 1.340 1.260 1.287 17,657 -0.04(-3.23%)
Jul 24, 2023 1.260 1.400 1.210 1.330 98,728 +0.06(+4.72%)
Jul 21, 2023 1.230 1.300 1.150 1.270 165,995 +0.04(+3.25%)
Jul 20, 2023 1.430 1.570 1.170 1.230 1,761,590 -0.06(-4.70%)
Jul 19, 2023 1.250 1.367 1.240 1.291 735,333 +0.06(+4.93%)
Jul 18, 2023 1.210 1.242 1.210 1.230 9,859 -0.00(-0.06%)
Jul 17, 2023 1.240 1.270 1.220 1.231 11,191 -0.04(-2.93%)
Jul 14, 2023 1.290 1.310 1.268 1.268 38,274 -0.02(-1.71%)
Jul 13, 2023 1.270 1.430 1.239 1.290 112,637 +0.02(+1.57%)
Jul 12, 2023 1.200 1.270 1.190 1.270 36,876 +0.02(+1.60%)
Jul 11, 2023 1.270 1.270 1.200 1.250 30,049 +0.02(+1.63%)
Jul 10, 2023 1.230 1.270 1.200 1.230 31,162 -0.03(-2.38%)
Jul 07, 2023 1.220 1.270 1.220 1.260 13,689 +0.05(+4.13%)
Jul 06, 2023 1.230 1.260 1.160 1.210 21,184 -0.04(-3.20%)
Jul 05, 2023 1.250 1.295 1.250 1.250 21,944 +0.01(+0.81%)
Jul 03, 2023 1.260 1.300 1.220 1.240 18,367 -0.03(-2.36%)
Jun 30, 2023 1.290 1.290 1.200 1.270 42,473 +0.02(+1.60%)
Jun 29, 2023 1.290 1.290 1.210 1.250 34,761 -0.03(-2.34%)
Jun 28, 2023 1.280 1.350 1.201 1.280 30,836 -0.01(-0.78%)
Jun 27, 2023 1.290 1.360 1.290 1.290 13,991 -0.06(-4.44%)
Jun 26, 2023 1.340 1.410 1.260 1.350 30,260 +0.00(+0.00%)
Jun 23, 2023 1.290 1.450 1.290 1.350 24,685 +0.01(+0.75%)
Jun 22, 2023 1.250 1.390 1.250 1.340 29,276 +0.06(+4.69%)
Jun 21, 2023 1.270 1.340 1.180 1.280 49,364 -0.04(-3.03%)
Jun 20, 2023 1.360 1.410 1.150 1.320 81,809 -0.06(-4.35%)
Jun 16, 2023 1.430 1.478 1.380 1.380 33,346 -0.07(-4.83%)
Jun 15, 2023 1.510 1.550 1.410 1.450 33,985 -0.04(-2.68%)
Jun 14, 2023 1.500 1.600 1.460 1.490 76,176 -0.01(-0.67%)
Jun 13, 2023 1.500 1.550 1.470 1.500 43,799 -0.01(-0.66%)
Jun 12, 2023 1.510 1.560 1.500 1.510 11,616 +0.02(+1.34%)
Jun 09, 2023 1.520 1.560 1.490 1.490 15,788 -0.05(-3.25%)
Jun 08, 2023 1.540 1.570 1.500 1.540 14,429 +0.00(+0.00%)
Jun 07, 2023 1.520 1.560 1.500 1.540 19,777 -0.01(-0.65%)
Jun 06, 2023 1.560 1.560 1.530 1.550 10,780 -0.01(-0.64%)
Jun 05, 2023 1.580 1.580 1.520 1.560 8,851 +0.03(+1.96%)
Jun 02, 2023 1.520 1.530 1.470 1.530 18,675 -0.02(-1.29%)
Jun 01, 2023 1.500 1.580 1.470 1.550 36,363 +0.03(+1.92%)
May 31, 2023 1.540 1.550 1.490 1.521 8,813 +0.00(+0.05%)
May 30, 2023 1.470 1.590 1.470 1.520 15,131 +0.05(+3.40%)
May 26, 2023 1.490 1.550 1.460 1.470 18,028 +0.00(+0.00%)
May 25, 2023 1.610 1.610 1.470 1.470 59,934 -0.10(-6.37%)
May 24, 2023 1.620 1.660 1.560 1.570 32,455 -0.04(-2.48%)
May 23, 2023 1.620 1.670 1.610 1.610 28,789 -0.05(-3.01%)
May 22, 2023 1.630 1.680 1.592 1.660 39,359 +0.02(+1.22%)
May 19, 2023 1.700 1.700 1.600 1.640 25,830 -0.01(-0.61%)
May 18, 2023 1.720 1.720 1.630 1.650 33,337 -0.05(-2.94%)
May 17, 2023 1.680 1.810 1.621 1.700 99,278 +0.06(+3.66%)
May 16, 2023 1.630 1.650 1.560 1.640 42,460 -0.03(-1.80%)
May 15, 2023 1.710 1.710 1.560 1.670 71,941 -0.02(-1.18%)
May 12, 2023 1.800 1.800 1.670 1.690 118,797 -0.13(-7.14%)
May 11, 2023 1.730 2.080 1.680 1.820 411,224 +0.14(+8.33%)
May 10, 2023 1.845 1.845 1.650 1.680 68,086 -0.18(-9.68%)
May 09, 2023 1.710 1.870 1.670 1.860 222,687 +0.06(+3.33%)
May 08, 2023 1.650 2.000 1.650 1.800 338,191 +0.03(+1.69%)
May 05, 2023 1.790 1.840 1.600 1.770 857,168 -0.02(-1.12%)
May 04, 2023 1.710 1.810 1.670 1.790 517,350 +0.14(+8.49%)
May 03, 2023 1.740 1.800 1.500 1.650 249,011 -0.15(-8.33%)
May 02, 2023 1.810 1.920 1.710 1.800 125,825 +0.06(+3.45%)
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.