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 (%)
Aug 31, 2023 1.460 1.500 1.260 1.290 409,582 -0.10(-7.19%)
Aug 30, 2023 1.430 1.460 1.360 1.390 544,603 +0.08(+6.11%)
Aug 29, 2023 1.260 1.359 1.230 1.310 279,898 +0.08(+6.50%)
Aug 28, 2023 1.180 1.270 1.180 1.230 123,896 +0.05(+4.24%)
Aug 25, 2023 1.350 1.350 1.165 1.180 208,610 -0.11(-8.53%)
Aug 24, 2023 1.390 1.390 1.290 1.290 93,537 -0.08(-5.84%)
Aug 23, 2023 1.520 1.520 1.350 1.370 108,582 -0.15(-9.87%)
Aug 22, 2023 1.280 1.540 1.260 1.520 365,930 +0.26(+20.63%)
Aug 21, 2023 1.240 1.300 1.220 1.260 259,743 +0.00(+0.00%)
Aug 18, 2023 1.270 1.290 1.220 1.260 174,215 -0.02(-1.95%)
Aug 17, 2023 1.360 1.360 1.260 1.285 154,903 -0.06(-4.11%)
Aug 16, 2023 1.400 1.470 1.310 1.340 397,450 -0.14(-9.45%)
Aug 15, 2023 1.350 1.590 1.240 1.480 1,660,448 +0.19(+14.73%)
Aug 14, 2023 1.340 1.370 1.260 1.290 659,673 -0.13(-9.15%)
Aug 11, 2023 1.500 1.515 1.350 1.420 1,861,717 -0.12(-7.79%)
Aug 10, 2023 1.770 2.370 1.450 1.540 73,529,792 +0.33(+27.80%)
Aug 09, 2023 1.220 1.220 1.180 1.205 15,668 +0.02(+1.26%)
Aug 08, 2023 1.200 1.230 1.180 1.190 17,872 +0.00(+0.00%)
Aug 07, 2023 1.180 1.350 1.170 1.190 213,932 -0.01(-0.83%)
Aug 04, 2023 1.230 1.250 1.200 1.200 13,113 -0.07(-5.51%)
Aug 03, 2023 1.210 1.270 1.200 1.270 9,771 +0.05(+4.10%)
Aug 02, 2023 1.250 1.270 1.200 1.220 13,248 -0.03(-2.40%)
Aug 01, 2023 1.310 1.310 1.180 1.250 42,603 -0.04(-2.95%)
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%)
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.