Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edesa Biotech Inc (NQ: EDSA )

4.633 +0.078 (+1.70%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.400 6.400 6.210 6.270 69,502 +0.07(+1.13%)
May 27, 2021 6.430 6.500 6.160 6.200 81,062 -0.22(-3.43%)
May 26, 2021 6.260 6.490 6.151 6.420 104,923 +0.20(+3.22%)
May 25, 2021 6.230 6.400 6.210 6.220 65,526 -0.01(-0.16%)
May 24, 2021 6.700 6.750 6.220 6.230 146,913 -0.46(-6.88%)
May 21, 2021 6.590 6.700 6.320 6.690 233,773 +0.20(+3.08%)
May 20, 2021 6.280 6.616 6.150 6.490 204,248 +0.20(+3.18%)
May 19, 2021 6.230 6.420 6.100 6.290 131,878 -0.04(-0.63%)
May 18, 2021 6.170 6.700 6.010 6.330 404,492 +0.24(+3.94%)
May 17, 2021 5.890 6.140 5.890 6.090 71,594 +0.08(+1.33%)
May 14, 2021 5.880 6.090 5.870 6.010 119,114 +0.14(+2.39%)
May 13, 2021 6.250 6.369 5.870 5.870 137,823 -0.30(-4.86%)
May 12, 2021 5.960 6.679 5.960 6.170 530,350 +0.04(+0.65%)
May 11, 2021 5.890 6.300 5.738 6.130 157,317 +0.11(+1.83%)
May 10, 2021 6.370 6.370 5.960 6.020 162,355 -0.36(-5.64%)
May 07, 2021 6.010 6.700 5.969 6.380 308,793 +0.40(+6.69%)
May 06, 2021 5.960 6.090 5.710 5.980 119,303 -0.02(-0.33%)
May 05, 2021 6.360 6.650 5.825 6.000 368,666 -0.55(-8.40%)
May 04, 2021 6.080 7.220 5.750 6.550 1,534,635 +0.48(+7.91%)
May 03, 2021 5.660 6.460 5.600 6.070 621,208 +0.52(+9.37%)
Apr 30, 2021 5.750 5.750 5.550 5.550 84,900 +0.00(+0.00%)
Apr 29, 2021 6.380 6.380 5.410 5.550 210,214 -0.63(-10.19%)
Apr 28, 2021 6.270 6.270 6.010 6.180 110,908 -0.09(-1.44%)
Apr 27, 2021 5.900 6.380 5.800 6.270 131,315 +0.46(+7.92%)
Apr 26, 2021 5.550 5.920 5.430 5.810 114,897 +0.20(+3.57%)
Apr 23, 2021 5.540 5.640 5.454 5.610 38,200 +0.16(+2.94%)
Apr 22, 2021 5.320 5.560 5.170 5.450 47,709 +0.20(+3.81%)
Apr 21, 2021 4.980 5.250 4.950 5.250 50,417 +0.32(+6.49%)
Apr 20, 2021 5.140 5.300 4.930 4.930 122,362 -0.31(-5.92%)
Apr 19, 2021 5.010 5.300 5.010 5.240 100,082 +0.10(+1.95%)
Apr 16, 2021 5.240 5.360 5.060 5.140 63,800 -0.14(-2.65%)
Apr 15, 2021 5.550 5.550 5.180 5.280 154,487 -0.18(-3.30%)
Apr 14, 2021 5.390 5.600 5.310 5.460 63,325 +0.06(+1.11%)
Apr 13, 2021 5.490 5.508 5.300 5.400 58,413 -0.08(-1.46%)
Apr 12, 2021 5.700 5.700 5.420 5.480 102,425 -0.22(-3.86%)
Apr 09, 2021 5.590 5.750 5.540 5.700 74,800 +0.03(+0.53%)
Apr 08, 2021 5.640 5.750 5.490 5.670 95,654 +0.06(+1.07%)
Apr 07, 2021 5.567 5.800 5.460 5.610 149,289 -0.20(-3.44%)
Apr 06, 2021 5.650 5.840 5.610 5.810 143,982 +0.19(+3.38%)
Apr 05, 2021 5.570 5.700 5.520 5.620 115,799 +0.03(+0.54%)
Apr 01, 2021 5.310 5.650 5.250 5.590 122,500 +0.19(+3.52%)
Mar 31, 2021 5.260 5.440 5.200 5.400 78,797 +0.15(+2.86%)
Mar 30, 2021 5.300 5.470 5.000 5.250 247,641 -0.12(-2.23%)
Mar 29, 2021 5.230 5.580 5.110 5.370 247,386 +0.09(+1.70%)
Mar 26, 2021 5.240 5.750 5.140 5.280 339,400 +0.13(+2.52%)
Mar 25, 2021 5.000 5.310 4.900 5.150 361,871 +0.25(+5.10%)
Mar 24, 2021 5.070 5.250 4.900 4.900 202,716 -0.12(-2.39%)
Mar 23, 2021 5.320 5.410 4.970 5.020 255,481 -0.39(-7.21%)
Mar 22, 2021 6.110 6.340 5.410 5.410 1,219,092 -0.08(-1.46%)
Mar 19, 2021 5.680 5.900 5.480 5.490 169,000 -0.19(-3.35%)
Mar 18, 2021 5.950 6.250 5.600 5.680 252,669 -0.37(-6.12%)
Mar 17, 2021 5.730 6.240 5.440 6.050 146,459 +0.25(+4.31%)
Mar 16, 2021 5.920 5.980 5.700 5.800 160,678 -0.16(-2.68%)
Mar 15, 2021 6.060 6.250 5.730 5.960 975,806 +0.36(+6.43%)
Mar 12, 2021 5.520 5.670 5.420 5.600 68,600 -0.07(-1.23%)
Mar 11, 2021 5.250 5.729 5.250 5.670 89,810 +0.42(+8.00%)
Mar 10, 2021 5.220 5.300 5.110 5.250 89,966 +0.14(+2.74%)
Mar 09, 2021 5.080 5.230 5.010 5.110 94,370 +0.15(+3.02%)
Mar 08, 2021 5.080 5.230 4.900 4.960 75,965 -0.15(-2.94%)
Mar 05, 2021 4.940 5.200 4.410 5.110 279,300 +0.13(+2.61%)
Mar 04, 2021 5.310 5.490 4.900 4.980 228,433 -0.51(-9.29%)
Mar 03, 2021 5.640 5.670 5.320 5.490 134,810 -0.15(-2.66%)
Mar 02, 2021 5.690 5.860 5.610 5.640 152,169 -0.05(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.