Australia markets closed

Zomedica Corp. (ZOM)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.1440+0.0041 (+2.93%)
At close: 04:00PM EDT
0.1439 -0.00 (-0.07%)
Pre-market: 04:09AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.13700.14700.13700.14400.14405,652,600
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
31 Jan 20240.13500.13700.13200.13400.13403,480,800
30 Jan 20240.13500.13800.13400.13700.13705,893,800
29 Jan 20240.13200.13700.13200.13400.13403,614,700
26 Jan 20240.13300.13400.13100.13300.13302,728,300
25 Jan 20240.13400.13600.13100.13200.13203,871,900
24 Jan 20240.13400.14000.13300.13300.13304,398,800
23 Jan 20240.13300.13600.13100.13300.13303,642,600
22 Jan 20240.13500.13500.13000.13100.13105,497,800
19 Jan 20240.14000.14000.13400.13500.13506,276,400
18 Jan 20240.15500.15500.12300.13600.136020,221,000
17 Jan 20240.15400.15400.15300.15300.15304,211,900
16 Jan 20240.16000.16100.15200.15300.15307,241,100
12 Jan 20240.16100.17000.15000.17000.170010,706,300
11 Jan 20240.16000.16400.16000.16000.16008,938,800
10 Jan 20240.16400.16800.16000.16100.16107,565,400
09 Jan 20240.16700.16900.16200.16500.16505,224,700
08 Jan 20240.17300.17300.16200.16500.165011,380,300
05 Jan 20240.18000.18600.17800.17900.17903,196,000
04 Jan 20240.18100.19100.18000.18000.18002,740,800
03 Jan 20240.18500.19000.17600.18800.18804,015,300
02 Jan 20240.19900.20100.18600.18600.18604,743,200
29 Dec 20230.20700.21000.19600.20000.20007,006,600
28 Dec 20230.21600.21800.20700.21000.21004,325,300
27 Dec 20230.22300.22800.21100.21500.21505,095,100
26 Dec 20230.21700.22900.21500.22200.22209,352,900
22 Dec 20230.21100.22000.21000.21800.21804,578,400
21 Dec 20230.20400.22000.20200.21700.21706,227,800
20 Dec 20230.22200.22300.20000.20600.206010,756,700
19 Dec 20230.19500.22600.19400.22000.220019,353,200
18 Dec 20230.17000.19900.16800.19300.193016,460,300
15 Dec 20230.16300.17000.16300.17000.17003,429,400
14 Dec 20230.16400.17000.16400.16500.16503,388,400
13 Dec 20230.16400.16800.16000.16800.16804,240,700
12 Dec 20230.16300.16600.16100.16200.16202,848,000
11 Dec 20230.16500.17500.16400.16900.16902,682,000
08 Dec 20230.16300.17100.16200.17000.17004,768,900
07 Dec 20230.17000.17000.16000.16300.16303,543,100
06 Dec 20230.17100.17100.16100.16900.16903,794,600
05 Dec 20230.16700.17200.16600.16900.16902,069,900
04 Dec 20230.16600.17000.16600.16700.16702,880,700
01 Dec 20230.16700.17700.16700.17000.17002,357,300
30 Nov 20230.17000.17000.16500.16800.16802,128,700
29 Nov 20230.17300.17300.16800.16800.16801,976,100
28 Nov 20230.16900.17500.16900.17000.17001,679,500
27 Nov 20230.17300.18300.16700.17100.17103,937,000
24 Nov 20230.17100.17700.17100.17700.17701,519,500
22 Nov 20230.17000.17600.16700.16900.16902,635,800
21 Nov 20230.17600.17600.17300.17400.17401,539,200
20 Nov 20230.16500.17600.16500.17500.17503,640,700
17 Nov 20230.16300.16900.16300.16700.16702,887,800
16 Nov 20230.16800.16900.16100.16300.16303,879,100
15 Nov 20230.16900.17900.16500.16800.16805,273,900
14 Nov 20230.17400.17400.16100.17200.17208,034,000
13 Nov 20230.18200.18200.17500.18000.18003,413,300
10 Nov 20230.17200.18100.17100.18000.18002,194,900
09 Nov 20230.18400.18400.17500.18000.18002,715,800
08 Nov 20230.18900.19000.18000.18400.18402,657,100
07 Nov 20230.19000.20000.18600.19300.19304,875,900
06 Nov 20230.18700.19600.18600.19000.19004,176,900
03 Nov 20230.17200.19300.17200.18500.18506,389,400
02 Nov 20230.17100.17800.16100.17800.17802,908,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...