The closing price for Zomedica Pharmaceuticals (ZOM) in 2021 was $0.31, on December 31, 2021. It was up 22.6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $0.33 | $0.33 | $0.31 | $0.31 | 18,558,020 |
December 30 2021 | $0.31 | $0.33 | $0.31 | $0.33 | 16,944,570 |
December 29 2021 | $0.32 | $0.33 | $0.31 | $0.32 | 17,679,230 |
December 28 2021 | $0.34 | $0.34 | $0.31 | $0.32 | 15,775,920 |
December 27 2021 | $0.35 | $0.36 | $0.34 | $0.34 | 12,893,890 |
December 23 2021 | $0.35 | $0.37 | $0.35 | $0.35 | 10,794,910 |
December 22 2021 | $0.35 | $0.36 | $0.34 | $0.35 | 7,645,143 |
December 21 2021 | $0.34 | $0.36 | $0.34 | $0.36 | 9,724,408 |
December 20 2021 | $0.35 | $0.35 | $0.33 | $0.35 | 13,867,850 |
December 17 2021 | $0.35 | $0.36 | $0.34 | $0.36 | 20,970,311 |
December 16 2021 | $0.36 | $0.37 | $0.35 | $0.37 | 8,335,392 |
December 15 2021 | $0.34 | $0.36 | $0.34 | $0.36 | 11,033,930 |
December 14 2021 | $0.35 | $0.36 | $0.34 | $0.35 | 11,737,020 |
December 13 2021 | $0.37 | $0.37 | $0.35 | $0.36 | 11,201,800 |
December 10 2021 | $0.37 | $0.37 | $0.35 | $0.36 | 11,800,600 |
December 09 2021 | $0.39 | $0.39 | $0.35 | $0.35 | 11,456,560 |
December 08 2021 | $0.40 | $0.40 | $0.37 | $0.39 | 13,781,430 |
December 07 2021 | $0.35 | $0.39 | $0.34 | $0.37 | 20,831,510 |
December 06 2021 | $0.34 | $0.35 | $0.32 | $0.34 | 19,862,680 |
December 03 2021 | $0.38 | $0.39 | $0.33 | $0.33 | 19,726,529 |
December 02 2021 | $0.38 | $0.38 | $0.37 | $0.38 | 13,266,110 |
December 01 2021 | $0.40 | $0.41 | $0.37 | $0.38 | 14,976,520 |
November 30 2021 | $0.41 | $0.42 | $0.38 | $0.40 | 22,391,930 |
November 29 2021 | $0.43 | $0.43 | $0.41 | $0.42 | 12,756,620 |
November 26 2021 | $0.42 | $0.43 | $0.42 | $0.43 | 8,257,435 |
Daily pricing data for Zomedica Pharmaceuticals dates back to 7/29/2016, and may be incomplete.
