U.S. markets open in 1 hour 53 minutes

Zomedica Corp. (ZOM)

NYSE American - NYSE American Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.1405-0.0008 (-0.57%)
Al cierre: 04:00PM EDT
0.1444 +0.00 (+2.78%)
Antes de la apertura del mercado: 07:17AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20240.15100.15100.14100.14100.14103,673,700
24 jun 20240.14000.14900.14000.14100.14104,572,500
21 jun 20240.14300.15400.14000.14600.146011,216,200
20 jun 20240.14200.14300.14100.14100.14102,545,400
18 jun 20240.14900.14900.14100.14100.14103,345,600
17 jun 20240.15000.15100.14800.14900.14902,360,700
14 jun 20240.15500.15600.15000.15100.15102,365,600
13 jun 20240.15400.15700.15200.15600.15602,991,900
12 jun 20240.15300.15700.15200.15200.15203,200,500
11 jun 20240.15000.15400.14800.15300.15303,331,400
10 jun 20240.14900.15300.14900.15000.15003,426,400
07 jun 20240.15300.15500.14700.14900.14906,585,000
06 jun 20240.15500.15900.15100.15600.15603,335,900
05 jun 20240.15600.16000.15500.15700.15704,280,300
04 jun 20240.16000.16300.15500.15600.15602,999,600
03 jun 20240.16500.17000.15400.16300.16304,736,300
31 may 20240.16700.16900.16200.16700.16702,671,100
30 may 20240.16700.17400.16300.16500.16504,228,200
29 may 20240.17100.17700.16500.16800.16803,875,200
28 may 20240.17600.17800.17300.17400.17402,904,700
24 may 20240.17700.17900.17200.17600.17604,135,700
23 may 20240.18200.18200.17500.17700.17704,934,400
22 may 20240.17500.18500.17400.18200.18203,585,300
21 may 20240.18100.18200.17400.17900.17905,069,100
20 may 20240.17400.18500.17400.18300.18307,495,100
17 may 20240.19100.19300.16900.17400.174012,770,200
16 may 20240.16900.19500.16700.18400.184030,413,800
15 may 20240.15600.16900.15100.16900.169014,634,900
14 may 20240.14100.15900.14100.14600.146017,264,400
13 may 20240.14200.14400.13700.14000.14005,169,200
10 may 20240.14900.14900.13600.13600.13606,813,200
09 may 20240.16400.16800.15700.15900.15906,605,900
08 may 20240.17000.17000.16100.16400.16404,180,100
07 may 20240.16700.17200.16300.16900.16907,429,600
06 may 20240.14800.17000.14800.16200.162015,328,900
03 may 20240.14200.14900.13700.14500.14508,813,000
02 may 20240.14200.14400.13900.14200.14204,432,900
01 may 20240.14300.14300.13700.14200.14203,440,200
30 abr 20240.14000.15000.14000.14200.142010,656,400
29 abr 20240.13300.14000.13300.14000.14004,555,400
26 abr 20240.13200.13400.13200.13300.13302,709,700
25 abr 20240.12900.13100.12900.13000.13001,376,400
24 abr 20240.13200.13300.12900.13000.13002,571,200
23 abr 20240.13000.13500.12800.13100.13105,016,800
22 abr 20240.12300.13200.12300.13000.13003,869,600
19 abr 20240.13000.13000.12200.12400.12406,583,800
18 abr 20240.13000.13100.12900.12900.12902,745,800
17 abr 20240.13100.13300.13000.13000.13001,667,500
16 abr 20240.13200.13500.12800.13000.13003,951,600
15 abr 20240.13700.13900.13000.13900.13904,178,700
12 abr 20240.13800.14000.13500.13500.13503,123,500
11 abr 20240.13900.14000.13700.13900.13902,537,100
10 abr 20240.13900.14000.13800.13900.13901,754,300
09 abr 20240.14300.14500.13900.14100.14102,925,700
08 abr 20240.14000.14700.13800.14500.14504,265,100
05 abr 20240.14300.14500.13700.14000.14003,383,200
04 abr 20240.14600.14700.14000.14300.14305,389,100
03 abr 20240.14200.14300.13700.14200.14203,604,100
02 abr 20240.14000.14200.13500.14000.14007,220,600
01 abr 20240.14500.14800.13500.14000.14008,310,400
28 mar 20240.14500.14900.14400.14600.14605,598,500
27 mar 20240.13700.14700.13700.14400.14405,751,200
26 mar 20240.13500.14000.13500.14000.14004,505,000
25 mar 20240.13700.13800.13200.13400.13404,593,800
22 mar 20240.13700.13800.13300.13800.13801,935,900
21 mar 20240.13400.14000.13100.13600.13604,405,500
20 mar 20240.13000.13500.13000.13300.13303,665,400
19 mar 20240.13000.13100.12800.12800.12804,104,800
18 mar 20240.13200.13200.13000.13100.13103,463,200
15 mar 20240.12800.13400.12800.13200.13204,286,700
14 mar 20240.13200.13600.13000.13400.13405,978,400
13 mar 20240.13200.13900.13200.13900.13903,379,900
12 mar 20240.13500.14500.13000.13000.13003,869,800
11 mar 20240.14100.14400.13500.13600.13604,317,500
08 mar 20240.14000.14500.13900.14100.14104,412,300
07 mar 20240.13500.14100.13500.13800.13804,874,100
06 mar 20240.13900.13900.13200.13300.13303,675,600
05 mar 20240.13600.14000.13300.14000.14003,691,200
04 mar 20240.15900.15900.13500.13800.13808,143,900
01 mar 20240.14400.16000.14200.15500.155012,029,300
29 feb 20240.13300.14800.13200.14300.14309,478,900
28 feb 20240.12400.14500.12200.13600.136016,359,000
27 feb 20240.12300.12400.12000.12300.12305,162,500
26 feb 20240.12400.12700.12300.12300.12303,219,400
23 feb 20240.12500.12600.12300.12500.12503,450,000
22 feb 20240.12900.12900.12300.12300.12306,339,400
21 feb 20240.13000.13200.12800.12800.12804,670,800
20 feb 20240.13000.13900.13000.13000.13006,849,000
16 feb 20240.14400.14400.12000.12000.120010,897,200
15 feb 20240.13200.13900.13200.13900.13902,771,800
14 feb 20240.13400.13900.13000.13400.13404,324,700
13 feb 20240.13900.14000.13100.13200.13203,175,100
12 feb 20240.12800.14300.12700.13600.13607,023,400
09 feb 20240.12500.12700.12400.12700.12704,125,600
08 feb 20240.12700.12800.12600.12600.12603,571,400
07 feb 20240.13200.13300.12600.12700.12702,735,800
06 feb 20240.12500.13400.12500.13100.13103,652,100
05 feb 20240.13000.13100.12400.12500.12507,132,300
02 feb 20240.13300.13300.13000.13200.13203,780,700
01 feb 20240.13300.14300.13200.13300.13302,888,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...