Skip to main content

Edesa Biotech Inc (NQ: EDSA )

4.420 -0.048 (-1.09%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.010 5.040 4.830 4.880 8,570 -0.15(-2.98%)
Jul 30, 2019 4.991 5.200 4.991 5.030 7,268 +0.05(+1.00%)
Jul 29, 2019 4.920 5.100 4.900 4.980 8,349 +0.05(+1.01%)
Jul 26, 2019 5.170 5.170 4.800 4.930 15,100 -0.16(-3.14%)
Jul 25, 2019 4.900 5.350 4.770 5.090 15,132 +0.15(+3.04%)
Jul 24, 2019 4.844 5.002 4.820 4.940 4,272 +0.14(+2.92%)
Jul 23, 2019 4.750 5.060 4.720 4.800 9,364 -0.28(-5.51%)
Jul 22, 2019 4.740 5.100 4.730 5.080 23,283 +0.51(+11.16%)
Jul 19, 2019 4.450 5.090 4.450 4.570 26,000 +0.13(+2.93%)
Jul 18, 2019 4.920 5.014 4.440 4.440 24,783 -0.56(-11.20%)
Jul 17, 2019 5.570 5.590 4.950 5.000 20,821 -0.45(-8.26%)
Jul 16, 2019 5.600 5.688 5.290 5.450 16,205 -0.15(-2.68%)
Jul 15, 2019 6.160 6.256 5.550 5.600 51,304 -0.56(-9.09%)
Jul 12, 2019 6.580 6.980 6.160 6.160 39,100 -0.49(-7.37%)
Jul 11, 2019 6.520 6.980 6.130 6.650 51,041 +0.31(+4.89%)
Jul 10, 2019 6.310 6.650 6.310 6.340 24,692 +0.04(+0.63%)
Jul 09, 2019 6.560 6.890 6.150 6.300 15,299 -0.30(-4.55%)
Jul 08, 2019 7.060 7.060 6.350 6.600 44,325 -0.46(-6.52%)
Jul 05, 2019 7.150 7.235 6.945 7.060 18,300 -0.09(-1.20%)
Jul 03, 2019 7.380 7.420 7.060 7.146 12,900 -0.23(-3.18%)
Jul 02, 2019 7.200 7.593 7.180 7.380 47,504 -0.11(-1.47%)
Jul 01, 2019 7.200 7.800 7.050 7.490 76,367 +0.45(+6.39%)
Jun 28, 2019 6.710 7.140 6.570 7.040 61,600 +0.29(+4.30%)
Jun 27, 2019 6.510 7.420 6.510 6.750 98,689 +0.15(+2.27%)
Jun 26, 2019 6.430 6.800 6.310 6.600 66,451 +0.10(+1.54%)
Jun 25, 2019 6.160 6.770 6.033 6.500 144,642 +0.39(+6.38%)
Jun 24, 2019 5.970 6.300 5.560 6.110 105,292 +0.05(+0.83%)
Jun 21, 2019 6.520 6.700 5.890 6.060 451,500 -1.34(-18.11%)
Jun 20, 2019 11.80 13.56 7.150 7.400 7,888,645 +3.17(+74.94%)
Jun 19, 2019 3.930 4.600 3.790 4.230 116,954 +0.33(+8.46%)
Jun 18, 2019 3.830 4.000 3.590 3.900 24,125 +0.08(+2.09%)
Jun 17, 2019 3.990 4.000 3.600 3.820 58,359 -0.15(-3.78%)
Jun 14, 2019 4.120 4.486 3.960 3.970 88,600 -0.19(-4.57%)
Jun 13, 2019 3.900 4.600 3.785 4.160 207,079 +0.24(+6.12%)
Jun 12, 2019 3.950 4.040 3.760 3.920 40,599 -0.18(-4.39%)
Jun 11, 2019 5.150 5.150 3.900 4.100 116,390 -1.10(-21.15%)
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.