Get the Stockscreener App
0.1274
4.74%
-0.0076
After Hours:
.13
0.0026
+2.04%
Zomedica Corp Stock (ZOM) Price History
The historical daily chart and data for Zomedica Corp stock (ZOM), show that the latest closing stock price as of November 18, 2024, is $0.1274.
- Zomedica Corp all-time high stock price is $2.98, occurred on June 22, 2018.
- The lowest Zomedica Corp stock price recorded was $0.0628 on November 03, 2020. Since then, Zomedica Corp's stock price has risen over 102.87% to $0.1274 now.
- The 52-week high stock price for ZOM is $0.2285, representing a 79.36% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for ZOM is $0.117, indicating a -8.16% decrease from the current share price, occurred on November 08, 2024.
- The closing price of Zomedica Corp (ZOM) stock in the beginning of 2023 was $0.3538. The stock closed the year at $0.163, a loss of over -53.93% for the year.
The table below shows more information about ZOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.1334 | $0.1257 | $0.0077 | 7,723,724.0 | -5.63% |
| Nov 15, 2024 | $0.141 | $0.132 | $0.009 | 5,758,793.0 | -2.17% |
| Nov 14, 2024 | $0.1494 | $0.1359 | $0.0135 | 6,930,638.0 | -6.69% |
| Nov 13, 2024 | $0.1548 | $0.1379 | $0.0169 | 20,430,336.0 | +5.64% |
| Nov 12, 2024 | $0.1444 | $0.1211 | $0.0233 | 31,567,634.0 | +14.38% |
| Nov 11, 2024 | $0.125 | $0.1189 | $0.0061 | 10,016,048.0 | +2.00% |
| Nov 08, 2024 | $0.1216 | $0.117 | $0.0046 | 9,313,280.0 | -1.40% |
| Nov 07, 2024 | $0.125 | $0.1211 | $0.0039 | 4,972,504.0 | +0.00% |
| Nov 06, 2024 | $0.1234 | $0.1205 | $0.0029 | 5,385,486.0 | +1.08% |
| Nov 05, 2024 | $0.121 | $0.12 | $0.001 | 2,773,284.0 | +0.33% |
| Nov 04, 2024 | $0.1207 | $0.1198 | $0.0009 | 2,688,406.0 | -0.17% |
| Nov 01, 2024 | $0.1212 | $0.1195 | $0.0017 | 2,875,357.0 | +0.00% |
| Oct 31, 2024 | $0.1215 | $0.1192 | $0.0023 | 3,701,539.0 | -0.50% |
| Oct 30, 2024 | $0.1222 | $0.1199 | $0.0023 | 4,677,575.0 | -0.33% |
| Oct 29, 2024 | $0.1241 | $0.12 | $0.0041 | 4,772,182.0 | -1.54% |
| Oct 28, 2024 | $0.125 | $0.121 | $0.004 | 4,215,732.0 | +1.82% |
| Oct 25, 2024 | $0.1218 | $0.1198 | $0.002 | 3,077,514.0 | +1.00% |
| Oct 24, 2024 | $0.1216 | $0.1196 | $0.002 | 5,098,401.0 | -0.50% |
| Oct 23, 2024 | $0.1238 | $0.1199 | $0.0039 | 7,346,772.0 | -2.43% |
| Oct 22, 2024 | $0.1246 | $0.123 | $0.0016 | 3,304,925.0 | -0.88% |
| Oct 21, 2024 | $0.1245 | $0.1225 | $0.002 | 3,398,017.0 | +0.89% |
Zomedica Corp Stock (ZOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zomedica Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zomedica Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zomedica Corp Stock (ZOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.1548 | $0.117 | $0.0378 | 118,159,214.0 | +5.99% |
| Oct, 2024 | $0.138 | $0.1192 | $0.0188 | 83,381,978.0 | -12.39% |
| Sep, 2024 | $0.1375 | $0.1206 | $0.0169 | 58,890,134.0 | +6.44% |
| Aug, 2024 | $0.162 | $0.1256 | $0.0364 | 78,815,808.0 | -14.07% |
| Jul, 2024 | $0.1677 | $0.141 | $0.0267 | 50,426,617.0 | +2.60% |
| Jun, 2024 | $0.1699 | $0.1396 | $0.0303 | 71,664,087.0 | -12.30% |
| May, 2024 | $0.1952 | $0.1355 | $0.0597 | 170,716,233.0 | +17.31% |
| Apr, 2024 | $0.15 | $0.1223 | $0.0277 | 90,005,864.0 | -2.60% |
| Mar, 2024 | $0.1599 | $0.128 | $0.0319 | 93,923,560.0 | +2.03% |
| Feb, 2024 | $0.1479 | $0.12 | $0.0279 | 109,803,956.0 | +6.80% |
| Jan, 2024 | $0.201 | $0.1229 | $0.0781 | 125,602,161.0 | -33.12% |
Zomedica Corp Stock (ZOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.2285 | $0.16 | $0.0685 | 117,614,583.0 | +19.17% |
| Nov, 2023 | $0.20 | $0.1605 | $0.0395 | 72,085,508.0 | +0.00% |
| Oct, 2023 | $0.181 | $0.1518 | $0.0292 | 66,667,517.0 | +0.54% |
| Sep, 2023 | $0.1933 | $0.1608 | $0.0325 | 61,594,874.0 | -9.68% |
| Aug, 2023 | $0.22 | $0.1783 | $0.0417 | 90,258,009.0 | -11.90% |
| Jul, 2023 | $0.245 | $0.195 | $0.05 | 92,353,367.0 | +5.00% |
| Jun, 2023 | $0.212 | $0.1917 | $0.0203 | 77,643,330.0 | +1.01% |
| May, 2023 | $0.22 | $0.1865 | $0.0335 | 75,069,503.0 | -1.20% |
| Apr, 2023 | $0.23 | $0.19 | $0.04 | 62,735,618.0 | -5.34% |
| Mar, 2023 | $0.2741 | $0.19 | $0.0841 | 104,568,618.0 | -11.90% |
| Feb, 2023 | $0.2998 | $0.23 | $0.0698 | 90,739,216.0 | -12.84% |
| Jan, 2023 | $0.335 | $0.1586 | $0.1764 | 376,621,071.0 | +69.14% |
Zomedica Corp Stock (ZOM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.211 | $0.15 | $0.061 | 115,508,767.0 | -18.50% |
| Nov, 2022 | $0.2517 | $0.199 | $0.0527 | 136,017,730.0 | -12.97% |
| Oct, 2022 | $0.2349 | $0.1998 | $0.0351 | 135,252,985.0 | +8.91% |
| Sep, 2022 | $0.261 | $0.201 | $0.06 | 183,598,407.0 | -13.60% |
| Aug, 2022 | $0.41 | $0.241 | $0.169 | 415,872,726.0 | -5.39% |
| Jul, 2022 | $0.278 | $0.203 | $0.075 | 316,698,661.0 | +17.26% |
| Jun, 2022 | $0.2859 | $0.2141 | $0.0718 | 468,373,537.0 | -5.90% |
| May, 2022 | $0.26 | $0.175 | $0.085 | 590,675,018.0 | -5.30% |
| Apr, 2022 | $0.3471 | $0.2345 | $0.1126 | 227,683,043.0 | -26.71% |
| Mar, 2022 | $0.406 | $0.2822 | $0.1238 | 341,059,276.0 | -6.41% |
| Feb, 2022 | $0.50 | $0.2862 | $0.2138 | 523,433,510.0 | +15.68% |
| Jan, 2022 | $0.3799 | $0.2699 | $0.11 | 228,730,280.0 | +1.57% |
0.70%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):