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 )

0.2900 -0.1752 (-37.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2024 8.400 8.916 8.400 8.540 1,318 +0.08(+0.92%)
Feb 28, 2024 8.342 9.000 8.200 8.462 2,283 -0.21(-2.47%)
Feb 27, 2024 8.570 8.808 8.264 8.676 3,584 +0.12(+1.36%)
Feb 26, 2024 8.692 9.180 8.198 8.560 4,096 +0.16(+1.90%)
Feb 23, 2024 8.400 8.976 8.020 8.400 3,308 -0.11(-1.32%)
Feb 22, 2024 8.620 9.592 8.200 8.512 17,493 -0.10(-1.16%)
Feb 21, 2024 9.200 9.200 8.440 8.612 1,795 +0.21(+2.52%)
Feb 20, 2024 8.800 8.848 8.400 8.400 1,497 -0.55(-6.12%)
Feb 16, 2024 9.360 9.360 8.800 8.948 1,783 -0.10(-1.13%)
Feb 15, 2024 8.800 9.100 8.800 9.050 1,788 +0.22(+2.49%)
Feb 14, 2024 9.260 9.600 8.590 8.830 4,195 -0.37(-4.02%)
Feb 13, 2024 9.600 9.600 9.046 9.200 3,625 -0.22(-2.34%)
Feb 12, 2024 9.600 10.96 9.400 9.420 46,841 -0.18(-1.87%)
Feb 09, 2024 9.300 9.600 9.020 9.600 1,855 +0.40(+4.35%)
Feb 08, 2024 9.000 9.580 9.000 9.200 1,614 +0.20(+2.20%)
Feb 07, 2024 9.000 9.400 8.800 9.002 1,518 +0.00(+0.02%)
Feb 06, 2024 9.600 9.600 9.000 9.000 1,315 -0.00(-0.02%)
Feb 05, 2024 9.680 9.680 9.000 9.002 751 -0.24(-2.58%)
Feb 02, 2024 9.600 9.600 9.200 9.240 3,220 -0.44(-4.51%)
Feb 01, 2024 9.800 9.800 9.510 9.676 639 -0.02(-0.25%)
Jan 31, 2024 9.780 10.80 9.300 9.700 12,943 -0.07(-0.70%)
Jan 30, 2024 9.756 9.802 9.660 9.768 539 +0.04(+0.45%)
Jan 29, 2024 9.820 9.824 9.604 9.724 1,892 -0.09(-0.94%)
Jan 26, 2024 10.00 10.19 9.600 9.816 1,731 +0.07(+0.68%)
Jan 25, 2024 9.750 10.18 9.750 9.750 925 -0.25(-2.48%)
Jan 24, 2024 9.800 10.40 9.750 9.998 1,583 +0.25(+2.54%)
Jan 23, 2024 10.00 10.40 9.750 9.750 2,541 -0.07(-0.71%)
Jan 22, 2024 10.00 10.08 9.520 9.820 1,207 +0.10(+1.03%)
Jan 19, 2024 10.00 10.00 9.426 9.720 1,206 -0.08(-0.82%)
Jan 18, 2024 9.800 10.04 9.480 9.800 3,367 -0.58(-5.59%)
Jan 17, 2024 10.40 10.40 9.800 10.38 1,707 +0.32(+3.22%)
Jan 16, 2024 9.856 10.60 9.854 10.06 4,998 -0.52(-4.95%)
Jan 12, 2024 10.35 11.05 9.702 10.58 5,151 +0.28(+2.72%)
Jan 11, 2024 10.40 10.80 9.420 10.30 83,742 +0.60(+6.19%)
Jan 10, 2024 10.20 10.40 9.700 9.700 4,000 -0.19(-1.96%)
Jan 09, 2024 9.748 9.898 9.600 9.894 472 +0.36(+3.80%)
Jan 08, 2024 9.720 9.986 9.410 9.532 1,295 -0.17(-1.75%)
Jan 05, 2024 9.850 10.68 9.702 9.702 2,060 -0.24(-2.39%)
Jan 04, 2024 9.620 10.00 9.502 9.940 812 +0.04(+0.40%)
Jan 03, 2024 9.800 10.00 9.600 9.900 2,468 +0.13(+1.37%)
Jan 02, 2024 10.06 10.06 9.764 9.766 1,523 -0.30(-3.00%)
Dec 29, 2023 10.20 10.40 9.422 10.07 5,416 -0.43(-4.11%)
Dec 28, 2023 10.80 10.80 9.902 10.50 1,590 +0.29(+2.88%)
Dec 27, 2023 10.00 10.45 9.400 10.21 5,400 +0.20(+2.00%)
Dec 26, 2023 10.42 10.76 9.608 10.01 2,437 -0.21(-2.09%)
Dec 22, 2023 11.01 11.13 10.10 10.22 2,402 -0.80(-7.28%)
Dec 21, 2023 11.00 11.24 10.62 11.02 2,424 -0.16(-1.41%)
Dec 20, 2023 11.65 11.83 10.80 11.18 2,845 -0.02(-0.18%)
Dec 19, 2023 12.00 12.00 11.20 11.20 1,722 -0.22(-1.93%)
Dec 18, 2023 12.80 12.80 11.40 11.42 2,335 -0.46(-3.84%)
Dec 15, 2023 12.40 13.00 11.80 11.88 3,772 -0.32(-2.66%)
Dec 14, 2023 10.82 12.40 10.42 12.20 5,883 +1.38(+12.75%)
Dec 13, 2023 11.03 11.03 9.950 10.82 5,322 +0.82(+8.20%)
Dec 12, 2023 10.00 10.04 9.900 10.00 2,038 +0.00(+0.00%)
Dec 11, 2023 9.904 10.20 9.900 10.00 1,369 +0.10(+0.99%)
Dec 08, 2023 10.20 10.40 9.900 9.902 1,023 -0.30(-2.92%)
Dec 07, 2023 10.34 10.59 10.20 10.20 1,891 -0.38(-3.59%)
Dec 06, 2023 10.80 10.83 9.802 10.58 2,677 -0.02(-0.21%)
Dec 05, 2023 10.29 10.80 10.29 10.60 1,299 +0.08(+0.72%)
Dec 04, 2023 10.40 11.20 10.04 10.53 2,391 +0.13(+1.21%)
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.