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

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
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 (%)
Sep 30, 2019 6.500 7.380 6.220 6.229 55,934 -0.37(-5.62%)
Sep 27, 2019 6.150 6.600 5.950 6.600 28,400 +0.60(+10.00%)
Sep 26, 2019 6.140 6.620 5.710 6.000 58,637 -0.15(-2.44%)
Sep 25, 2019 5.710 6.380 5.710 6.150 27,152 +0.45(+7.89%)
Sep 24, 2019 6.330 6.533 5.700 5.700 14,766 -0.66(-10.38%)
Sep 23, 2019 6.550 6.636 6.360 6.360 10,974 -0.29(-4.36%)
Sep 20, 2019 7.520 7.520 6.510 6.650 53,400 -0.87(-11.57%)
Sep 19, 2019 6.250 8.500 6.226 7.520 276,855 +1.37(+22.28%)
Sep 18, 2019 5.610 6.280 5.610 6.150 117,046 +0.64(+11.62%)
Sep 17, 2019 5.470 5.780 5.400 5.510 5,284 +0.06(+1.10%)
Sep 16, 2019 5.730 5.810 5.369 5.450 13,750 -0.05(-0.91%)
Sep 13, 2019 5.120 5.750 5.100 5.500 30,700 +0.39(+7.63%)
Sep 12, 2019 5.550 5.810 5.050 5.110 37,686 -0.44(-7.93%)
Sep 11, 2019 5.820 6.100 5.510 5.550 59,571 -0.30(-5.13%)
Sep 10, 2019 5.170 6.420 4.920 5.850 275,314 +0.71(+13.81%)
Sep 09, 2019 5.200 5.200 4.350 5.140 247,114 -0.06(-1.15%)
Sep 06, 2019 5.840 6.190 5.050 5.200 933,500 -1.07(-17.07%)
Sep 05, 2019 4.720 7.900 4.310 6.270 10,233,819 +2.15(+52.17%)
Sep 04, 2019 3.970 4.180 3.900 4.120 10,399 +0.25(+6.56%)
Sep 03, 2019 3.869 4.000 3.750 3.867 3,861 +0.05(+1.25%)
Aug 30, 2019 3.750 4.050 3.670 3.819 15,300 +0.18(+4.92%)
Aug 29, 2019 3.360 3.645 3.360 3.640 7,665 +0.25(+7.37%)
Aug 28, 2019 3.580 3.580 3.280 3.390 13,752 -0.11(-3.07%)
Aug 27, 2019 3.640 3.690 3.497 3.497 5,911 -0.03(-0.92%)
Aug 26, 2019 3.820 3.890 3.520 3.530 15,817 -0.29(-7.59%)
Aug 23, 2019 4.040 4.200 3.820 3.820 12,400 -0.22(-5.45%)
Aug 22, 2019 4.140 4.270 4.040 4.040 5,397 -0.01(-0.25%)
Aug 21, 2019 4.080 4.100 4.010 4.050 3,280 +0.02(+0.50%)
Aug 20, 2019 4.180 4.221 4.030 4.030 4,231 -0.08(-1.95%)
Aug 19, 2019 4.470 4.470 4.110 4.110 5,773 -0.24(-5.52%)
Aug 16, 2019 4.000 4.359 4.000 4.350 10,100 +0.32(+7.94%)
Aug 15, 2019 4.410 4.655 4.030 4.030 4,561 -0.41(-9.23%)
Aug 14, 2019 4.360 4.440 4.360 4.440 2,447 +0.08(+1.83%)
Aug 13, 2019 4.315 4.370 4.315 4.360 2,181 +0.01(+0.23%)
Aug 12, 2019 4.560 4.560 4.010 4.350 8,489 -0.10(-2.14%)
Aug 09, 2019 4.770 4.770 4.350 4.445 9,700 -0.19(-4.20%)
Aug 08, 2019 4.680 4.877 4.550 4.640 8,867 +0.05(+1.09%)
Aug 07, 2019 4.533 4.750 4.510 4.590 3,574 -0.04(-0.86%)
Aug 06, 2019 4.590 4.830 4.581 4.630 5,975 +0.06(+1.31%)
Aug 05, 2019 4.700 4.890 4.530 4.570 8,521 -0.18(-3.79%)
Aug 02, 2019 4.540 4.850 4.500 4.750 9,800 +0.19(+4.17%)
Aug 01, 2019 4.820 4.960 4.560 4.560 10,888 -0.32(-6.56%)
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%)
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.