Skip to main content

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

1.360 -0.020 (-1.45%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.360 1.440 1.320 1.380 70,675 +0.00(+0.00%)
Jul 18, 2024 1.360 1.500 1.360 1.380 135,698 +0.01(+0.73%)
Jul 17, 2024 1.380 1.420 1.350 1.370 36,285 -0.01(-0.72%)
Jul 16, 2024 1.320 1.450 1.320 1.380 132,422 +0.08(+6.15%)
Jul 15, 2024 1.310 1.329 1.260 1.300 58,971 -0.04(-2.99%)
Jul 12, 2024 1.320 1.411 1.310 1.340 80,420 +0.02(+1.52%)
Jul 11, 2024 1.244 1.479 1.220 1.320 337,929 +0.12(+10.00%)
Jul 10, 2024 1.240 1.270 1.195 1.200 93,100 -0.04(-3.23%)
Jul 09, 2024 1.200 1.240 1.170 1.240 58,550 +0.01(+0.81%)
Jul 08, 2024 1.260 1.260 1.205 1.230 55,158 +0.02(+1.65%)
Jul 05, 2024 1.250 1.250 1.200 1.210 56,988 -0.04(-3.20%)
Jul 03, 2024 1.210 1.258 1.190 1.250 74,270 +0.02(+1.63%)
Jul 02, 2024 1.290 1.290 1.120 1.230 192,235 -0.04(-3.15%)
Jul 01, 2024 1.300 1.300 1.250 1.270 27,040 -0.02(-1.55%)
Jun 28, 2024 1.300 1.310 1.220 1.290 64,740 -0.01(-0.77%)
Jun 27, 2024 1.260 1.310 1.250 1.300 70,631 +0.02(+1.56%)
Jun 26, 2024 1.300 1.320 1.212 1.280 192,728 -0.06(-4.48%)
Jun 25, 2024 1.380 1.420 1.270 1.340 161,654 -0.05(-3.60%)
Jun 24, 2024 1.430 1.469 1.361 1.390 60,264 -0.03(-2.11%)
Jun 21, 2024 1.410 1.550 1.410 1.420 84,446 -0.09(-5.96%)
Jun 20, 2024 1.410 1.614 1.370 1.510 291,230 +0.11(+7.86%)
Jun 18, 2024 1.490 1.490 1.360 1.400 178,777 -0.05(-3.45%)
Jun 17, 2024 1.520 1.550 1.420 1.450 363,043 -0.13(-8.23%)
Jun 14, 2024 1.660 1.800 1.500 1.580 807,242 -0.01(-0.63%)
Jun 13, 2024 1.650 1.740 1.520 1.590 121,653 -0.06(-3.64%)
Jun 12, 2024 1.710 1.770 1.570 1.650 260,051 -0.06(-3.51%)
Jun 11, 2024 1.600 1.760 1.600 1.710 97,356 +0.00(+0.00%)
Jun 10, 2024 1.770 1.795 1.650 1.710 173,992 -0.05(-2.84%)
Jun 07, 2024 2.020 2.020 1.630 1.760 551,373 -0.29(-14.15%)
Jun 06, 2024 1.850 2.206 1.760 2.050 1,459,743 +0.31(+17.82%)
Jun 05, 2024 1.690 1.950 1.680 1.740 458,109 +0.07(+4.19%)
Jun 04, 2024 1.630 1.700 1.600 1.670 194,498 +0.01(+0.60%)
Jun 03, 2024 1.700 1.750 1.630 1.660 136,959 +0.00(+0.00%)
May 31, 2024 1.720 1.747 1.630 1.660 192,376 -0.04(-2.35%)
May 30, 2024 1.760 1.770 1.660 1.700 249,251 -0.07(-3.95%)
May 29, 2024 1.750 1.809 1.680 1.770 183,838 +0.00(+0.00%)
May 28, 2024 2.140 2.180 1.740 1.770 843,913 -0.41(-18.81%)
May 24, 2024 2.180 2.240 2.120 2.180 259,809 -0.10(-4.39%)
May 23, 2024 2.200 2.500 2.000 2.280 1,083,833 -0.02(-0.87%)
May 22, 2024 1.870 2.390 1.820 2.300 5,623,071 -2.03(-46.88%)
May 21, 2024 5.700 5.860 4.100 4.330 5,926,879 +0.53(+13.95%)
May 20, 2024 3.660 4.320 3.370 3.800 1,240,274 +0.32(+9.20%)
May 17, 2024 4.150 4.330 3.480 3.480 586,974 -1.27(-26.74%)
May 16, 2024 4.800 5.560 4.520 4.750 710,507 -0.19(-3.85%)
May 15, 2024 7.930 9.200 4.810 4.940 18,595,712 +0.67(+15.69%)
May 14, 2024 3.750 4.490 3.610 4.270 135,691 +0.49(+12.96%)
May 13, 2024 3.950 3.950 3.700 3.780 66,961 -0.17(-4.30%)
May 10, 2024 4.390 4.390 3.750 3.950 127,665 -0.37(-8.56%)
May 09, 2024 4.480 4.710 4.310 4.320 96,906 -0.38(-8.09%)
May 08, 2024 4.910 5.030 4.511 4.700 68,233 -0.21(-4.28%)
May 07, 2024 5.000 5.230 4.800 4.910 139,556 +0.10(+2.08%)
May 06, 2024 4.820 5.080 4.490 4.810 118,553 -0.03(-0.62%)
May 03, 2024 4.900 5.290 4.730 4.840 93,992 -0.07(-1.43%)
May 02, 2024 4.840 5.300 4.840 4.910 78,670 +0.01(+0.20%)
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.