Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.760 -0.820 (-17.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Nov 30, 2023 0.4901 0.5000 0.4655 0.4969 102,892 -0.01(-2.49%)
Nov 29, 2023 0.5100 0.5161 0.4891 0.5096 63,408 -0.00(-0.08%)
Nov 28, 2023 0.4800 0.5320 0.4800 0.5100 503,337 +0.08(+18.33%)
Nov 27, 2023 0.4490 0.4579 0.4300 0.4310 40,572 -0.02(-4.01%)
Nov 24, 2023 0.4505 0.4600 0.4318 0.4490 36,859 +0.00(+0.88%)
Nov 22, 2023 0.4382 0.4700 0.4334 0.4451 74,242 +0.01(+2.94%)
Nov 21, 2023 0.4600 0.4600 0.4176 0.4324 80,715 -0.02(-4.74%)
Nov 20, 2023 0.4800 0.4930 0.4538 0.4539 102,489 +0.01(+1.54%)
Nov 17, 2023 0.4500 0.4690 0.4186 0.4470 380,483 +0.04(+9.80%)
Nov 16, 2023 0.4743 0.4950 0.3816 0.4071 219,508 -0.07(-14.47%)
Nov 15, 2023 0.5100 0.5187 0.4650 0.4760 144,159 -0.03(-6.04%)
Nov 14, 2023 0.5210 0.5350 0.5000 0.5066 106,072 -0.02(-4.23%)
Nov 13, 2023 0.5750 0.5919 0.5030 0.5290 288,597 -0.10(-16.16%)
Nov 10, 2023 0.6300 0.6700 0.6300 0.6310 41,505 -0.02(-3.37%)
Nov 09, 2023 0.6600 0.6600 0.6018 0.6530 55,630 -0.01(-1.06%)
Nov 08, 2023 0.5999 0.6600 0.5801 0.6600 106,682 +0.05(+8.75%)
Nov 07, 2023 0.5800 0.6185 0.5800 0.6069 42,750 -0.01(-1.95%)
Nov 06, 2023 0.6390 0.6390 0.5901 0.6190 53,664 +0.01(+0.98%)
Nov 03, 2023 0.5700 0.6199 0.5501 0.6130 180,958 +0.05(+8.17%)
Nov 02, 2023 0.5599 0.5794 0.5527 0.5667 71,984 +0.01(+1.21%)
Nov 01, 2023 0.5400 0.5613 0.5150 0.5599 114,615 +0.00(+0.00%)
Oct 31, 2023 0.4972 0.5900 0.4901 0.5599 284,936 +0.06(+11.18%)
Oct 30, 2023 0.5000 0.5174 0.4900 0.5036 68,787 -0.00(-0.73%)
Oct 27, 2023 0.5100 0.5399 0.5055 0.5073 75,863 -0.02(-2.91%)
Oct 26, 2023 0.5160 0.5300 0.5160 0.5225 32,643 -0.00(-0.82%)
Oct 25, 2023 0.5474 0.5479 0.5200 0.5268 82,579 -0.02(-3.32%)
Oct 24, 2023 0.5450 0.5624 0.5346 0.5449 62,047 -0.01(-2.24%)
Oct 23, 2023 0.5700 0.5780 0.5476 0.5574 64,274 +0.01(+1.16%)
Oct 20, 2023 0.5896 0.5985 0.5502 0.5510 158,928 -0.03(-4.84%)
Oct 19, 2023 0.5998 0.6090 0.5727 0.5790 101,708 -0.02(-2.71%)
Oct 18, 2023 0.6324 0.6354 0.5770 0.5951 75,305 -0.03(-5.18%)
Oct 17, 2023 0.6400 0.6499 0.6138 0.6276 121,404 -0.01(-1.86%)
Oct 16, 2023 0.5900 0.6506 0.5861 0.6395 153,406 +0.05(+8.01%)
Oct 13, 2023 0.5500 0.6094 0.5494 0.5921 165,167 +0.03(+5.71%)
Oct 12, 2023 0.5700 0.5749 0.5501 0.5601 91,148 -0.01(-1.89%)
Oct 11, 2023 0.5849 0.5949 0.5676 0.5709 66,626 -0.00(-0.78%)
Oct 10, 2023 0.5824 0.5899 0.5668 0.5754 114,122 +0.01(+1.66%)
Oct 09, 2023 0.6100 0.6150 0.5660 0.5660 176,458 -0.06(-9.67%)
Oct 06, 2023 0.6150 0.6344 0.6100 0.6266 96,334 -0.00(-0.54%)
Oct 05, 2023 0.6300 0.6399 0.6135 0.6300 113,798 -0.01(-1.41%)
Oct 04, 2023 0.6600 0.6764 0.6294 0.6390 136,752 -0.02(-3.18%)
Oct 03, 2023 0.7070 0.7249 0.6561 0.6600 350,648 -0.05(-6.85%)
Oct 02, 2023 0.7599 0.7599 0.7030 0.7085 215,827 -0.04(-4.75%)
Sep 29, 2023 0.8100 0.8100 0.7268 0.7438 215,109 -0.06(-7.12%)
Sep 28, 2023 0.8279 0.8638 0.7800 0.8008 517,129 -0.08(-9.00%)
Sep 27, 2023 0.8300 0.8998 0.8006 0.8800 784,971 +0.08(+10.00%)
Sep 26, 2023 0.8000 0.8190 0.7605 0.8000 150,825 +0.01(+1.01%)
Sep 25, 2023 0.7920 0.8000 0.7301 0.7920 350,973 +0.02(+3.23%)
Sep 22, 2023 0.7800 0.8020 0.7542 0.7672 107,892 -0.01(-1.30%)
Sep 21, 2023 0.8170 0.8232 0.7620 0.7773 341,603 -0.05(-6.35%)
Sep 20, 2023 0.8100 0.8589 0.8070 0.8300 222,106 +0.02(+2.85%)
Sep 19, 2023 0.8300 0.8400 0.7880 0.8070 257,602 -0.03(-3.35%)
Sep 18, 2023 0.8327 0.9050 0.8000 0.8350 496,300 +0.01(+1.36%)
Sep 15, 2023 0.8000 0.8279 0.7850 0.8238 527,528 +0.05(+6.42%)
Sep 14, 2023 0.8439 0.8600 0.7635 0.7741 1,060,904 -0.03(-3.84%)
Sep 13, 2023 0.8200 0.8330 0.8050 0.8050 227,670 -0.01(-1.81%)
Sep 12, 2023 0.8800 0.8800 0.8000 0.8198 305,565 -0.02(-2.42%)
Sep 11, 2023 0.9199 0.9250 0.8333 0.8401 286,092 -0.03(-3.44%)
Sep 08, 2023 0.9300 0.9385 0.7900 0.8700 859,235 -0.02(-2.25%)
Sep 07, 2023 1.230 1.230 0.7676 0.8900 4,560,026 -0.41(-31.54%)
Sep 06, 2023 1.590 1.600 1.300 1.300 1,359,618 -0.32(-19.75%)
Sep 05, 2023 1.910 1.910 1.580 1.620 2,339,166 -0.37(-18.59%)
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.