Zomedica Pharmaceuticals Corp (ZOM) Historical Stock Data
0.14 ↑0.00 (0.28%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZOM is up 0.28% a day on average. There have been 15 days where Zomedica Pharmaceuticals Corp closed green and 15 days where ZOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 0.14 | 0.14 | ↓$0.00 (-0.28%) | 0.14 | 0.14 | 4.37M |
| 2024-05-01 | 0.14 | 0.14 | ↓$0.00 (-0.98%) | 0.14 | 0.14 | 3.33M |
| 2024-04-30 | 0.14 | 0.14 | ↑$0.00 (1.86%) | 0.14 | 0.15 | 10.62M |
| 2024-04-29 | 0.13 | 0.14 | ↑$0.01 (4.89%) | 0.13 | 0.14 | 4.42M |
| 2024-04-26 | 0.13 | 0.13 | ↑$0.00 (0.83%) | 0.13 | 0.13 | 2.54M |
| 2024-04-25 | 0.13 | 0.13 | ↑$0.00 (0.85%) | 0.13 | 0.13 | 1.34M |
| 2024-04-24 | 0.13 | 0.13 | ↓$0.00 (-1.21%) | 0.13 | 0.13 | 2.53M |
| 2024-04-23 | 0.13 | 0.13 | ↑$0.00 (1.00%) | 0.13 | 0.13 | 4.93M |
| 2024-04-22 | 0.12 | 0.13 | ↑$0.01 (5.94%) | 0.12 | 0.13 | 3.70M |
| 2024-04-19 | 0.13 | 0.12 | ↓$0.01 (-4.70%) | 0.12 | 0.13 | 6.27M |
| 2024-04-18 | 0.13 | 0.13 | ↓$0.00 (-0.54%) | 0.13 | 0.13 | 2.70M |
| 2024-04-17 | 0.13 | 0.13 | ↓$0.00 (-0.15%) | 0.13 | 0.13 | 1.65M |
| 2024-04-16 | 0.13 | 0.13 | ↓$0.00 (-1.44%) | 0.13 | 0.13 | 3.75M |
| 2024-04-15 | 0.14 | 0.14 | ↑$0.00 (1.76%) | 0.13 | 0.14 | 4.10M |
| 2024-04-12 | 0.14 | 0.14 | ↓$0.00 (-2.17%) | 0.14 | 0.14 | 3.09M |
| 2024-04-11 | 0.14 | 0.14 | ↓$0.00 (-0.07%) | 0.14 | 0.14 | 2.52M |
| 2024-04-10 | 0.14 | 0.14 | ↑$0.00 (0.58%) | 0.14 | 0.14 | 1.73M |
| 2024-04-09 | 0.14 | 0.14 | ↓$0.00 (-1.40%) | 0.14 | 0.15 | 2.90M |
| 2024-04-08 | 0.14 | 0.14 | ↑$0.01 (3.80%) | 0.14 | 0.15 | 4.21M |
| 2024-04-05 | 0.14 | 0.14 | ↓$0.00 (-2.03%) | 0.14 | 0.15 | 3.27M |
| 2024-04-04 | 0.15 | 0.14 | ↓$0.00 (-2.66%) | 0.14 | 0.15 | 5.30M |
| 2024-04-03 | 0.14 | 0.14 | ↓$0.00 (-0.14%) | 0.14 | 0.14 | 3.42M |
| 2024-04-02 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.14 | 0.14 | 7.12M |
| 2024-04-01 | 0.15 | 0.14 | ↓$0.01 (-3.51%) | 0.14 | 0.15 | 4.95M |
| 2024-03-29 | 0.14 | 0.15 | ↑$0.00 (0.83%) | 0.14 | 0.15 | 5.60M |
| 2024-03-28 | 0.14 | 0.15 | ↑$0.00 (0.83%) | 0.14 | 0.15 | 5.40M |
| 2024-03-27 | 0.14 | 0.14 | ↑$0.01 (4.96%) | 0.14 | 0.15 | 5.49M |
| 2024-03-26 | 0.14 | 0.14 | ↑$0.00 (3.63%) | 0.14 | 0.14 | 4.47M |
| 2024-03-25 | 0.14 | 0.13 | ↓$0.00 (-2.62%) | 0.13 | 0.14 | 4.52M |
| 2024-03-22 | 0.14 | 0.14 | ↑$0.00 (0.51%) | 0.13 | 0.14 | 1.79M |
Create an account or log in to view more rows.
$ZOM Dip buyers are going to get wrecked
$ZOM Bearish..
$ZOM Yolo
$ZOM I love this stonk!
$ZOM I would not be a bear now
$ZOM go time
$ZOM might see a whole 1% green
$ZOM Market is going to crash hard tomorrow.
$ZOM rocket fuel tanks are full. Gonna shoot to the stars
$ZOM already bouncing back.