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 )

3.760 -0.820 (-17.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 2.180 2.300 2.150 2.300 65,265 +0.08(+3.60%)
Mar 30, 2023 2.190 2.230 2.130 2.220 122,552 +0.02(+0.91%)
Mar 29, 2023 2.230 2.390 1.960 2.200 247,211 -0.06(-2.65%)
Mar 28, 2023 2.280 2.380 2.170 2.260 232,006 -0.06(-2.59%)
Mar 27, 2023 2.220 2.420 2.150 2.320 172,613 +0.11(+4.98%)
Mar 24, 2023 2.300 2.360 2.130 2.210 308,982 -0.10(-4.33%)
Mar 23, 2023 2.750 2.760 2.260 2.310 520,011 -0.48(-17.20%)
Mar 22, 2023 2.980 3.130 2.560 2.790 1,321,363 -1.30(-31.78%)
Mar 21, 2023 4.120 4.260 3.620 4.090 1,289,600 +0.40(+10.84%)
Mar 20, 2023 3.250 3.750 3.250 3.690 754,244 +0.46(+14.24%)
Mar 17, 2023 3.350 3.540 3.230 3.230 277,519 -0.13(-3.87%)
Mar 16, 2023 3.290 3.550 3.280 3.360 238,548 -0.02(-0.59%)
Mar 15, 2023 3.110 3.440 3.101 3.380 181,881 +0.12(+3.68%)
Mar 14, 2023 3.310 3.430 3.120 3.260 207,238 -0.01(-0.31%)
Mar 13, 2023 3.160 3.300 3.020 3.270 127,593 +0.06(+1.87%)
Mar 10, 2023 3.000 3.460 2.950 3.210 611,354 +0.13(+4.22%)
Mar 09, 2023 3.070 3.200 2.920 3.080 698,769 -0.42(-12.00%)
Mar 08, 2023 3.210 4.740 3.210 3.500 23,608,008 +0.48(+15.89%)
Mar 07, 2023 2.890 3.080 2.800 3.020 142,416 +0.21(+7.47%)
Mar 06, 2023 2.850 2.920 2.750 2.810 125,432 +0.12(+4.46%)
Mar 03, 2023 2.700 2.770 2.600 2.690 71,254 -0.01(-0.37%)
Mar 02, 2023 2.740 2.850 2.630 2.700 270,929 -0.05(-1.82%)
Mar 01, 2023 3.300 3.480 2.640 2.750 417,325 -0.64(-18.88%)
Feb 28, 2023 3.190 3.426 3.140 3.390 120,490 +0.19(+5.94%)
Feb 27, 2023 3.200 3.300 3.120 3.200 56,939 +0.03(+0.95%)
Feb 24, 2023 3.460 3.780 3.070 3.170 384,017 -0.34(-9.69%)
Feb 23, 2023 2.980 3.650 2.920 3.510 428,881 +0.56(+18.98%)
Feb 22, 2023 3.270 3.290 2.900 2.950 209,602 -0.31(-9.51%)
Feb 21, 2023 3.600 3.630 3.150 3.260 185,747 -0.41(-11.17%)
Feb 17, 2023 3.840 3.900 3.590 3.670 117,161 -0.28(-7.09%)
Feb 16, 2023 3.950 4.030 3.750 3.950 183,155 -0.11(-2.71%)
Feb 15, 2023 3.800 4.140 3.800 4.060 203,353 +0.22(+5.73%)
Feb 14, 2023 4.100 4.150 3.770 3.840 370,378 -0.28(-6.80%)
Feb 13, 2023 4.150 4.360 4.100 4.120 622,761 -0.35(-7.83%)
Feb 10, 2023 4.820 5.140 4.200 4.470 3,492,449 +0.24(+5.67%)
Feb 09, 2023 4.380 4.870 4.100 4.230 1,353,263 -0.05(-1.17%)
Feb 08, 2023 4.650 4.725 4.250 4.280 695,044 -0.52(-10.83%)
Feb 07, 2023 5.000 5.000 4.540 4.800 503,491 +0.02(+0.42%)
Feb 06, 2023 5.050 5.050 4.670 4.780 644,804 +0.03(+0.63%)
Feb 03, 2023 4.700 4.980 4.520 4.750 2,492,979 -3.60(-43.11%)
Feb 02, 2023 10.60 10.60 8.136 8.350 344,498 -3.35(-28.63%)
Feb 01, 2023 13.15 15.55 10.01 11.70 783,635 +0.90(+8.33%)
Jan 31, 2023 8.150 14.98 8.000 10.80 957,060 +2.76(+34.33%)
Jan 30, 2023 7.730 9.440 7.200 8.040 210,849 +0.05(+0.63%)
Jan 27, 2023 9.600 10.08 7.610 7.990 133,721 -1.21(-13.15%)
Jan 26, 2023 10.40 16.98 8.580 9.200 1,470,480 -1.30(-12.38%)
Jan 25, 2023 11.10 11.68 9.003 10.50 53,465 -0.45(-4.11%)
Jan 24, 2023 12.38 12.90 9.909 10.95 37,860 +0.30(+2.79%)
Jan 23, 2023 11.10 14.94 10.20 10.65 118,559 +0.17(+1.60%)
Jan 20, 2023 9.000 11.10 8.370 10.48 24,767 +1.18(+12.74%)
Jan 19, 2023 7.800 10.35 7.761 9.300 66,278 +1.74(+23.06%)
Jan 18, 2023 8.190 8.190 7.395 7.557 5,385 -0.07(-0.94%)
Jan 17, 2023 7.905 7.950 7.365 7.629 7,874 -0.11(-1.47%)
Jan 13, 2023 8.040 8.400 7.500 7.743 6,921 +0.04(+0.55%)
Jan 12, 2023 8.100 8.100 7.422 7.701 10,101 +0.28(+3.76%)
Jan 11, 2023 7.500 7.962 7.200 7.422 15,621 -0.08(-1.08%)
Jan 10, 2023 6.900 7.776 6.840 7.503 13,164 +0.45(+6.38%)
Jan 09, 2023 6.786 7.332 6.600 7.053 5,181 +0.08(+1.21%)
Jan 06, 2023 6.690 7.200 6.237 6.969 13,537 +0.00(+0.00%)
Jan 05, 2023 8.400 8.292 6.750 6.969 74,304 -0.41(-5.53%)
Jan 04, 2023 6.900 9.900 6.300 7.377 119,057 +0.17(+2.42%)
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.