ZOM Quote, Trading Chart, Zomedica Pharmaceuticals Corp.

home / stock / zom / zom quote

Stock Information
Company Name: Zomedica Pharmaceuticals Corp.
Stock Symbol: ZOM
Market: NYSE
Website: zomedica.com
Menu
ZOM ZOM Quote ZOM Short ZOM News ZOM Articles ZOM Message Board
Get ZOM Alerts

News, Short Squeeze, Breakout and More Instantly...
ZOM Quote
Last:$0.0973
Change Percent:5.45%
Open:$0.092
Previous Close:$0.0973
High:$0.097344
Low:$0.092
Volume:790,936
Last Trade Date Time:03/04/2025 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZOM Chart
Last Twenty Trading Days
Date:2025-03-04
Open:$0.092
Close:$0.0973
High:$0.097344
Low:$0.092
Volume:790,936
Date:2025-03-03
Open:$0.1081
Close:$0.0975
High:$0.1089
Low:$0.0975
Volume:6,043,045
Date:2025-02-28
Open:$0.1065
Close:$0.1084
High:$0.1092
Low:$0.105
Volume:2,934,065
Date:2025-02-27
Open:$0.1056
Close:$0.1046
High:$0.1078
Low:$0.0943
Volume:7,745,500
Date:2025-02-26
Open:$0.1117
Close:$0.106
High:$0.1136
Low:$0.1047
Volume:5,265,731
Date:2025-02-25
Open:$0.116
Close:$0.1108
High:$0.1174
Low:$0.11
Volume:5,849,269
Date:2025-02-24
Open:$0.118
Close:$0.1178
High:$0.1204
Low:$0.1174
Volume:5,504,908
Date:2025-02-21
Open:$0.1203
Close:$0.1198
High:$0.1209
Low:$0.1197
Volume:3,914,517
Date:2025-02-20
Open:$0.122
Close:$0.1206
High:$0.122
Low:$0.12
Volume:2,377,103
Date:2025-02-19
Open:$0.1201
Close:$0.1203
High:$0.1209
Low:$0.12
Volume:2,729,476
Date:2025-02-18
Open:$0.1201
Close:$0.1202
High:$0.1219
Low:$0.12
Volume:4,225,885
Date:2025-02-17
Open:$0.1205
Close:$0.1207
High:$0.122
Low:$0.12
Volume:4,317,141
Date:2025-02-14
Open:$0.1205
Close:$0.1207
High:$0.122
Low:$0.12
Volume:4,317,141
Date:2025-02-13
Open:$0.1205
Close:$0.122
High:$0.1221
Low:$0.1205
Volume:2,882,824
Date:2025-02-12
Open:$0.12
Close:$0.1205
High:$0.1207
Low:$0.12
Volume:3,581,377
Date:2025-02-11
Open:$0.1205
Close:$0.1203
High:$0.1212
Low:$0.12
Volume:3,006,594
Date:2025-02-10
Open:$0.1208
Close:$0.1205
High:$0.122
Low:$0.1204
Volume:3,505,631
Date:2025-02-07
Open:$0.1203
Close:$0.1208
High:$0.1214
Low:$0.1201
Volume:2,066,729
Date:2025-02-06
Open:$0.1222
Close:$0.1206
High:$0.1224
Low:$0.1202
Volume:3,638,652
Date:2025-02-05
Open:$0.1207
Close:$0.1224
High:$0.1228
Low:$0.1205
Volume:2,583,607