Skip to main content

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

0.3200 +0.0010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5100 0.5200 0.4711 0.5034 108,321 -0.02(-4.11%)
Dec 28, 2023 0.5400 0.5400 0.4951 0.5250 31,814 +0.01(+2.88%)
Dec 27, 2023 0.5000 0.5225 0.4700 0.5103 108,010 +0.01(+2.00%)
Dec 26, 2023 0.5210 0.5382 0.4804 0.5003 48,751 -0.01(-2.09%)
Dec 22, 2023 0.5507 0.5563 0.5050 0.5110 48,046 -0.04(-7.28%)
Dec 21, 2023 0.5500 0.5620 0.5310 0.5511 48,492 -0.01(-1.41%)
Dec 20, 2023 0.5827 0.5914 0.5400 0.5590 56,915 -0.00(-0.18%)
Dec 19, 2023 0.6000 0.6000 0.5600 0.5600 34,444 -0.01(-1.93%)
Dec 18, 2023 0.6400 0.6399 0.5700 0.5710 46,706 -0.02(-3.84%)
Dec 15, 2023 0.6200 0.6500 0.5900 0.5938 75,442 -0.02(-2.66%)
Dec 14, 2023 0.5410 0.6200 0.5210 0.6100 117,671 +0.07(+12.75%)
Dec 13, 2023 0.5513 0.5513 0.4975 0.5410 106,442 +0.04(+8.20%)
Dec 12, 2023 0.5000 0.5022 0.4950 0.5000 40,763 +0.00(+0.00%)
Dec 11, 2023 0.4952 0.5100 0.4950 0.5000 27,383 +0.00(+0.99%)
Dec 08, 2023 0.5100 0.5198 0.4950 0.4951 20,465 -0.01(-2.92%)
Dec 07, 2023 0.5169 0.5296 0.5100 0.5100 37,823 -0.02(-3.59%)
Dec 06, 2023 0.5400 0.5413 0.4901 0.5290 53,541 -0.00(-0.21%)
Dec 05, 2023 0.5145 0.5400 0.5145 0.5301 25,989 +0.00(+0.72%)
Dec 04, 2023 0.5200 0.5600 0.5021 0.5263 47,828 +0.01(+1.21%)
Dec 01, 2023 0.4835 0.5400 0.4803 0.5200 60,779 +0.02(+4.65%)
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%)
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.