Edible Garden AG Inc (EDBLW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.0161 | -0.007457 | -31.66 | 0.0161 | 0.0161 | 0.0161 | 168 |
| 1721082900 | 0.023557 | -0.001843 | -7.26 | 0.0152 | 0.023557 | 0.0152 | 1462 |
| 1720823700 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0254 | 5 |
| 1720737300 | 0.0254 | 0.0007 | 2.83 | 0.0246 | 0.0254 | 0.0246 | 1767 |
| 1720650900 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 15 |
| 1720564500 | 0.0247 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0247 | 0 |
| 1720478100 | 0.0247 | 0.004 | 19.32 | 0.0247 | 0.0247 | 0.0247 | 225 |
| 1720218900 | 0.0207 | -0.0102 | -33.01 | 0.0236 | 0.0306 | 0.0183 | 2825 |
| 1720040640 | 0.0309 | 0.0102 | 49.28 | 0.021 | 0.0309 | 0.0133 | 23809 |
| 1719959700 | 0.0207 | -0.0002 | -0.96 | 0.0208 | 0.0208 | 0.0207 | 400 |
| 1719873300 | 0.0208999 | -0.0001 | -0.48 | 0.02 | 0.021 | 0.02 | 18657 |
| 1719614100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1719527700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.0142 | 8815 |
| 1719441300 | 0.021 | 0.006 | 40.00 | 0.0148 | 0.0211 | 0.0131 | 22021 |
| 1719354900 | 0.015 | 0 | 0.00 | 0.0165 | 0.0165 | 0.013 | 10232 |
| 1719268500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719009300 | 0.015 | 0 | 0.00 | 0.0214 | 0.0214 | 0.015 | 200 |
| 1718922900 | 0.015 | -0.0063 | -29.58 | 0.0213 | 0.0213 | 0.015 | 1123 |
| 1718750100 | 0.0213 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0213 | 308 |
| 1718663700 | 0.0213 | 0.0053 | 33.13 | 0.0213 | 0.0213 | 0.0213 | 500 |
| 1718404500 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1718318100 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1718231700 | 0.016 | -0.0039 | -19.60 | 0.0157 | 0.0191999 | 0.015 | 11993 |
| 1718145300 | 0.0199 | 0.002922 | 17.21 | 0.0196 | 0.0199 | 0.0196 | 1005 |
| 1718058900 | 0.016978 | 0 | 0.00 | 0.016978 | 0.016978 | 0.016978 | 0 |
| 1717799700 | 0.016978 | -0.004721 | -21.76 | 0.0158 | 0.019981 | 0.0158 | 1068 |
| 1717713300 | 0.021699 | 0.004999 | 29.93 | 0.0259 | 0.0259 | 0.0167 | 21375 |
| 1717626900 | 0.0167 | 0.0012 | 7.74 | 0.0167 | 0.0167 | 0.0167 | 1349 |
| 1717540500 | 0.0155 | -0.0096 | -38.25 | 0.031 | 0.031 | 0.0155 | 483 |
| 1717454100 | 0.0251 | -0.0059 | -19.03 | 0.031 | 0.031 | 0.025 | 637 |
| 1717194900 | 0.031 | -0.0077 | -19.90 | 0.031 | 0.031 | 0.0309 | 2820 |
| 1717108500 | 0.0387 | 0.0137 | 54.80 | 0.0387 | 0.0387 | 0.0254 | 1100 |
| 1717022100 | 0.025 | 0.0059 | 30.89 | 0.0125 | 0.07 | 0.0125 | 42275 |
| 1716935700 | 0.0191 | -0.0065 | -25.39 | 0.0243 | 0.0243 | 0.019 | 4925 |
| 1716590100 | 0.0256 | 0 | 0.00 | 0.0256 | 0.0256 | 0.0256 | 0 |
| 1716503700 | 0.0256 | 0.0004 | 1.59 | 0.0254999 | 0.0256 | 0.0254999 | 50053 |
| 1716417300 | 0.0252 | 0.0002 | 0.80 | 0.0276 | 0.037 | 0.019 | 239574 |
| 1716330900 | 0.025 | -0.0029 | -10.39 | 0.0277 | 0.0294 | 0.022349 | 17536 |
| 1716244500 | 0.0279 | -0.0015 | -5.10 | 0.0294 | 0.0294 | 0.0152 | 41212 |
| 1715985300 | 0.0294 | 0.007795 | 36.08 | 0.019 | 0.0294 | 0.019 | 45184 |
| 1715898900 | 0.021605 | -0.005695 | -20.86 | 0.025 | 0.0286 | 0.021605 | 18837 |
| 1715812500 | 0.0273 | 0.0073 | 36.50 | 0.0289 | 0.035 | 0.015 | 199736 |
| 1715726100 | 0.02 | 0.0075 | 60.00 | 0.0194 | 0.02 | 0.0178 | 48499 |
| 1715639700 | 0.0125 | -0.0027 | -17.76 | 0.029 | 0.029 | 0.0125 | 16204 |
| 1715380500 | 0.0152 | -0.0029 | -16.02 | 0.0128 | 0.0298 | 0.0128 | 12860 |
| 1715294100 | 0.0181 | -0.00825 | -31.31 | 0.0201 | 0.027 | 0.0181 | 1110 |
| 1715207700 | 0.02635 | 0.009151 | 53.21 | 0.0329 | 0.0329 | 0.0198 | 11472 |
| 1715121300 | 0.017199 | 0.004399 | 34.37 | 0.0182 | 0.029 | 0.017199 | 23235 |
| 1715034900 | 0.0128 | -0.010649 | -45.41 | 0.0299 | 0.0299 | 0.0125 | 42840 |
| 1714775700 | 0.023449 | -0.003651 | -13.47 | 0.015 | 0.029699 | 0.015 | 7300 |
| 1714689300 | 0.0271 | 0.0071 | 35.50 | 0.021 | 0.0272 | 0.021 | 8020 |
| 1714602900 | 0.02 | 0.0004 | 2.04 | 0.02 | 0.02 | 0.0185 | 250 |
| 1714516500 | 0.0196 | -0.0002 | -1.01 | 0.0138 | 0.0325 | 0.0138 | 14220 |
| 1714430100 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1714170900 | 0.0198 | -0.0001 | -0.50 | 0.015 | 0.0198 | 0.015 | 14499 |
| 1714084500 | 0.0199 | -0.0041 | -17.08 | 0.0208 | 0.0208 | 0.013 | 1531 |
| 1713998100 | 0.024 | 0.0059 | 32.60 | 0.0248 | 0.025 | 0.015 | 31969 |
| 1713911700 | 0.0181 | -0.0019 | -9.50 | 0.025 | 0.025 | 0.0181 | 34844 |
| 1713825300 | 0.02 | 0.002 | 11.11 | 0.0299 | 0.042 | 0.0179 | 94388 |
| 1713566100 | 0.018 | 0.0008 | 4.65 | 0.02 | 0.02 | 0.018 | 1788 |
| 1713479700 | 0.0172 | -0.0079 | -31.47 | 0.021 | 0.030101 | 0.0151 | 37922 |
| 1713393300 | 0.0251 | 0.0082001 | 48.52 | 0.018 | 0.047 | 0.018 | 138395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
