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 )

0.3570 -0.0051 (-1.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.3356 0.3751 0.2819 0.3570 14,494,182 -0.01(-1.41%)
Dec 23, 2024 0.4381 0.5400 0.3125 0.3621 409,365,120 +0.12(+52.33%)
Dec 20, 2024 0.1500 0.4666 0.1420 0.2377 354,327,072 +0.09(+63.82%)
Dec 19, 2024 0.1519 0.1538 0.1429 0.1451 2,245,023 +0.00(+0.69%)
Dec 18, 2024 0.1466 0.1574 0.1429 0.1441 1,192,147 -0.00(-1.71%)
Dec 17, 2024 0.1499 0.1499 0.1416 0.1466 488,943 -0.00(-0.95%)
Dec 16, 2024 0.1559 0.1559 0.1468 0.1480 586,520 -0.01(-5.97%)
Dec 13, 2024 0.1570 0.1610 0.1425 0.1574 1,019,229 -0.00(-1.25%)
Dec 12, 2024 0.1648 0.1695 0.1575 0.1594 631,148 -0.01(-6.18%)
Dec 11, 2024 0.1760 0.1760 0.1610 0.1699 557,224 -0.00(-0.18%)
Dec 10, 2024 0.1770 0.1776 0.1601 0.1702 1,961,625 +0.00(+2.10%)
Dec 09, 2024 0.1656 0.1765 0.1656 0.1667 646,985 -0.00(-1.42%)
Dec 06, 2024 0.1650 0.1724 0.1522 0.1691 754,843 +0.00(+2.30%)
Dec 05, 2024 0.1800 0.1762 0.1611 0.1653 1,042,539 -0.01(-4.45%)
Dec 04, 2024 0.1781 0.1869 0.1659 0.1730 4,513,573 +0.01(+3.65%)
Dec 03, 2024 0.1559 0.1744 0.1531 0.1669 1,232,735 +0.01(+3.86%)
Dec 02, 2024 0.1672 0.1672 0.1523 0.1607 997,895 -0.01(-3.54%)
Nov 29, 2024 0.1800 0.1800 0.1635 0.1666 487,182 -0.00(-1.88%)
Nov 27, 2024 0.1606 0.1740 0.1555 0.1698 1,460,348 +0.01(+8.02%)
Nov 26, 2024 0.1500 0.1649 0.1500 0.1572 1,037,360 +0.00(+2.75%)
Nov 25, 2024 0.1574 0.1675 0.1505 0.1530 1,576,412 -0.01(-4.61%)
Nov 22, 2024 0.1541 0.1655 0.1531 0.1604 840,217 +0.00(+0.94%)
Nov 21, 2024 0.1540 0.1643 0.1430 0.1589 1,422,107 +0.00(+2.12%)
Nov 20, 2024 0.1550 0.1594 0.1520 0.1556 1,827,393 -0.00(-0.89%)
Nov 19, 2024 0.1430 0.1647 0.1365 0.1570 3,140,424 +0.02(+12.54%)
Nov 18, 2024 0.1506 0.1506 0.1346 0.1395 634,619 -0.01(-5.62%)
Nov 15, 2024 0.1500 0.1500 0.1345 0.1478 924,940 -0.00(-2.70%)
Nov 14, 2024 0.1580 0.1580 0.1429 0.1519 2,007,532 -0.00(-0.46%)
Nov 13, 2024 0.1628 0.1781 0.1430 0.1526 12,965,738 -0.02(-12.00%)
Nov 12, 2024 0.1800 0.1880 0.1710 0.1734 1,655,202 -0.01(-4.46%)
Nov 11, 2024 0.1692 0.1844 0.1617 0.1815 1,939,066 +0.01(+5.03%)
Nov 08, 2024 0.1526 0.1769 0.1455 0.1728 3,276,477 +0.02(+9.85%)
Nov 07, 2024 0.1498 0.1590 0.1491 0.1573 2,087,280 +0.01(+5.93%)
Nov 06, 2024 0.1438 0.1642 0.1385 0.1485 4,660,853 +0.00(+0.20%)
Nov 05, 2024 0.1300 0.1550 0.1280 0.1482 2,603,245 +0.01(+10.76%)
Nov 04, 2024 0.1300 0.1347 0.1220 0.1338 1,110,927 +0.00(+0.98%)
Nov 01, 2024 0.1485 0.1485 0.1312 0.1325 1,425,355 -0.01(-7.79%)
Oct 31, 2024 0.1389 0.1446 0.1303 0.1437 1,844,375 +0.00(+0.42%)
Oct 30, 2024 0.1433 0.1600 0.1400 0.1431 3,846,457 -0.00(-3.11%)
Oct 29, 2024 0.1607 0.1675 0.1410 0.1477 9,720,702 -0.04(-22.67%)
Oct 28, 2024 0.2144 0.2150 0.1678 0.1910 11,892,673 -0.02(-11.16%)
Oct 25, 2024 0.2745 0.3188 0.2150 0.2150 139,312,352 +0.00(+0.51%)
Oct 24, 2024 0.2100 0.2254 0.1945 0.2139 3,341,277 -0.00(-1.47%)
Oct 23, 2024 0.2250 0.2499 0.2111 0.2171 7,274,019 -0.01(-2.65%)
Oct 22, 2024 0.2200 0.2880 0.2030 0.2230 25,035,700 +0.01(+2.76%)
Oct 21, 2024 0.2100 0.2400 0.2033 0.2170 3,932,855 +0.01(+4.33%)
Oct 18, 2024 0.2123 0.2199 0.2050 0.2080 600,735 -0.01(-2.35%)
Oct 17, 2024 0.2105 0.2189 0.2053 0.2130 501,866 +0.00(+0.00%)
Oct 16, 2024 0.2100 0.2244 0.2060 0.2130 1,780,942 +0.00(+1.43%)
Oct 15, 2024 0.2110 0.2200 0.2050 0.2100 857,103 -0.00(-0.47%)
Oct 14, 2024 0.2148 0.2284 0.2050 0.2110 1,633,856 -0.00(-1.77%)
Oct 11, 2024 0.2056 0.2200 0.2025 0.2148 850,054 +0.01(+4.47%)
Oct 10, 2024 0.2150 0.2150 0.1975 0.2056 818,363 +0.01(+2.85%)
Oct 09, 2024 0.2040 0.2094 0.1900 0.1999 812,906 -0.00(-2.01%)
Oct 08, 2024 0.2100 0.2128 0.1926 0.2040 1,113,776 -0.01(-2.81%)
Oct 07, 2024 0.2182 0.2182 0.2000 0.2099 1,153,915 -0.00(-2.14%)
Oct 04, 2024 0.2070 0.2310 0.2010 0.2145 3,196,619 +0.01(+5.98%)
Oct 03, 2024 0.2200 0.2242 0.2000 0.2024 1,111,196 -0.01(-5.24%)
Oct 02, 2024 0.2310 0.2361 0.2049 0.2136 1,526,145 -0.02(-9.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.