The closing price for Zomedica Pharmaceuticals (ZOM) in 2020 was $0.23, on December 31, 2020. It was down 31.3% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $0.24 | $0.27 | $0.23 | $0.23 | 126,322,094 |
December 30 2020 | $0.25 | $0.25 | $0.23 | $0.23 | 66,038,156 |
December 29 2020 | $0.25 | $0.26 | $0.23 | $0.24 | 81,439,398 |
December 28 2020 | $0.25 | $0.27 | $0.24 | $0.25 | 184,613,203 |
December 24 2020 | $0.24 | $0.25 | $0.23 | $0.23 | 97,592,578 |
December 23 2020 | $0.21 | $0.24 | $0.20 | $0.23 | 169,768,000 |
December 22 2020 | $0.19 | $0.20 | $0.18 | $0.19 | 47,067,738 |
December 21 2020 | $0.20 | $0.20 | $0.18 | $0.19 | 53,356,898 |
December 18 2020 | $0.17 | $0.21 | $0.16 | $0.21 | 105,777,508 |
December 17 2020 | $0.16 | $0.16 | $0.16 | $0.16 | 21,054,730 |
December 16 2020 | $0.17 | $0.17 | $0.15 | $0.16 | 41,997,820 |
December 15 2020 | $0.18 | $0.18 | $0.17 | $0.17 | 40,502,262 |
December 14 2020 | $0.17 | $0.17 | $0.17 | $0.17 | 30,698,949 |
December 11 2020 | $0.17 | $0.17 | $0.16 | $0.16 | 34,094,191 |
December 10 2020 | $0.17 | $0.17 | $0.15 | $0.16 | 48,798,180 |
December 09 2020 | $0.18 | $0.18 | $0.17 | $0.17 | 55,115,660 |
December 08 2020 | $0.18 | $0.18 | $0.17 | $0.17 | 37,953,434 |
December 07 2020 | $0.19 | $0.19 | $0.17 | $0.18 | 63,989,680 |
December 04 2020 | $0.18 | $0.18 | $0.17 | $0.17 | 48,367,512 |
December 03 2020 | $0.19 | $0.19 | $0.17 | $0.18 | 83,065,719 |
December 02 2020 | $0.20 | $0.20 | $0.17 | $0.19 | 118,320,492 |
December 01 2020 | $0.18 | $0.21 | $0.16 | $0.18 | 293,710,781 |
November 30 2020 | $0.13 | $0.15 | $0.13 | $0.15 | 80,764,914 |
November 27 2020 | $0.13 | $0.14 | $0.13 | $0.13 | 29,221,850 |
November 25 2020 | $0.12 | $0.14 | $0.12 | $0.13 | 69,666,125 |
Daily pricing data for Zomedica Pharmaceuticals dates back to 7/29/2016, and may be incomplete.
