Edge Therapeut Cm S (NQ: EDGE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.09	10.21	9.770	10.10	37,676	+0.13(+1.30%)
Nov 29, 2017	10.10	10.38	9.860	9.970	77,930	-0.03(-0.30%)
Nov 28, 2017	9.960	10.08	9.760	10.00	50,039	+0.02(+0.20%)
Nov 27, 2017	10.10	10.18	9.870	9.980	23,166	-0.06(-0.60%)
Nov 24, 2017	9.990	10.05	9.750	10.04	16,882	+0.14(+1.41%)
Nov 22, 2017	9.860	10.15	9.720	9.900	53,888	+0.11(+1.12%)
Nov 21, 2017	9.560	9.900	9.550	9.790	22,622	+0.30(+3.16%)
Nov 20, 2017	9.390	9.900	9.300	9.490	28,341	+0.08(+0.85%)
Nov 17, 2017	9.700	9.700	9.350	9.410	49,224	-0.35(-3.59%)
Nov 16, 2017	9.100	9.850	9.100	9.760	30,594	+0.53(+5.74%)
Nov 15, 2017	9.190	9.400	9.140	9.230	35,248	-0.01(-0.11%)
Nov 14, 2017	9.730	9.730	9.080	9.240	52,579	-0.45(-4.64%)
Nov 13, 2017	9.990	10.81	9.660	9.690	83,827	-0.12(-1.22%)
Nov 10, 2017	9.950	10.11	9.740	9.810	39,810	-0.07(-0.71%)
Nov 09, 2017	9.930	9.970	9.670	9.880	19,901	-0.01(-0.10%)
Nov 08, 2017	10.05	10.05	9.710	9.890	31,039	-0.20(-1.98%)
Nov 07, 2017	10.55	10.66	10.01	10.09	31,967	-0.53(-4.99%)
Nov 06, 2017	10.75	10.77	10.53	10.62	21,544	-0.13(-1.21%)
Nov 03, 2017	10.95	11.24	10.61	10.75	60,964	-0.24(-2.18%)
Nov 02, 2017	10.86	11.21	10.64	10.99	45,952	+0.26(+2.42%)
Nov 01, 2017	11.40	11.40	10.70	10.73	65,766	-0.13(-1.20%)
Oct 31, 2017	11.15	11.38	10.77	10.86	115,293	-0.20(-1.81%)
Oct 30, 2017	11.08	11.15	10.83	11.06	61,615	+0.10(+0.91%)
Oct 27, 2017	10.78	11.05	10.65	10.96	56,667	+0.18(+1.67%)
Oct 26, 2017	10.71	10.89	10.57	10.78	29,386	-0.01(-0.09%)
Oct 25, 2017	10.74	10.86	10.56	10.79	33,378	-0.03(-0.28%)
Oct 24, 2017	10.83	11.03	10.56	10.82	69,192	+0.05(+0.46%)
Oct 23, 2017	10.47	10.89	10.32	10.77	59,716	+0.31(+2.96%)
Oct 20, 2017	10.37	10.55	10.19	10.46	26,421	+0.20(+1.95%)
Oct 19, 2017	10.03	10.38	9.865	10.26	54,350	+0.06(+0.59%)
Oct 18, 2017	10.25	10.37	10.11	10.20	31,851	-0.06(-0.58%)
Oct 17, 2017	10.38	10.38	10.10	10.26	12,101	-0.12(-1.16%)
Oct 16, 2017	10.53	10.63	10.11	10.38	35,603	-0.15(-1.42%)
Oct 13, 2017	10.66	10.75	10.41	10.53	26,649	-0.07(-0.66%)
Oct 12, 2017	10.71	11.01	10.58	10.60	24,253	-0.06(-0.56%)
Oct 11, 2017	11.00	11.05	10.77	10.66	76,214	-0.42(-3.79%)
Oct 10, 2017	11.06	11.16	10.93	11.08	55,105	+0.11(+1.00%)
Oct 09, 2017	11.08	11.08	10.94	10.97	56,554	-0.08(-0.72%)
Oct 06, 2017	10.95	11.18	10.85	11.05	159,832	+0.01(+0.09%)
Oct 05, 2017	11.23	11.23	10.92	11.04	78,222	-0.12(-1.08%)
Oct 04, 2017	11.10	11.22	11.06	11.16	23,033	+0.08(+0.72%)
Oct 03, 2017	10.92	11.11	10.79	11.08	66,259	+0.22(+2.03%)
Oct 02, 2017	10.70	10.91	10.69	10.86	57,566	+0.13(+1.21%)
Sep 29, 2017	10.59	10.90	10.59	10.73	27,990	+0.01(+0.09%)
Sep 28, 2017	10.66	10.75	10.44	10.72	63,134	+0.11(+1.04%)
Sep 27, 2017	9.870	10.67	9.700	10.61	55,714	+0.76(+7.72%)
Sep 26, 2017	9.720	9.880	9.630	9.850	24,618	+0.16(+1.65%)
Sep 25, 2017	9.645	9.770	9.610	9.690	34,832	+0.13(+1.36%)
Sep 22, 2017	9.500	9.730	9.410	9.560	44,267	+0.02(+0.21%)
Sep 21, 2017	9.500	9.700	9.340	9.540	48,157	-0.02(-0.21%)
Sep 20, 2017	9.500	9.570	9.260	9.560	57,704	+0.04(+0.42%)
Sep 19, 2017	9.510	9.540	9.220	9.520	63,927	+0.09(+0.95%)
Sep 18, 2017	9.490	9.500	9.305	9.430	90,529	-0.05(-0.53%)
Sep 15, 2017	9.230	9.530	9.080	9.480	216,334	+0.28(+3.04%)
Sep 14, 2017	9.420	9.420	9.030	9.200	38,587	-0.03(-0.33%)
Sep 13, 2017	9.470	9.580	9.110	9.230	77,423	-0.18(-1.91%)
Sep 12, 2017	9.920	10.00	9.090	9.410	71,914	-0.26(-2.69%)
Sep 11, 2017	10.50	10.50	9.410	9.670	150,342	-0.83(-7.90%)
Sep 08, 2017	10.56	10.70	10.48	10.50	57,111	-0.23(-2.14%)
Sep 07, 2017	10.28	10.74	10.17	10.73	183,528	+0.22(+2.09%)
Sep 06, 2017	10.09	10.69	10.00	10.51	70,286	+0.55(+5.52%)
Sep 05, 2017	10.15	10.20	9.760	9.960	318,431	-0.25(-2.45%)

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.