Skip to main content

Edesa Biotech Inc (NQ: EDSA )

4.192 -0.258 (-5.80%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.910 5.330 4.803 4.910 115,155 +0.07(+1.45%)
Jun 29, 2020 5.100 5.150 4.720 4.840 116,783 -0.32(-6.20%)
Jun 26, 2020 5.470 5.590 5.060 5.160 138,500 -0.38(-6.86%)
Jun 25, 2020 5.460 5.750 5.450 5.540 156,496 -0.01(-0.18%)
Jun 24, 2020 5.600 5.890 5.460 5.550 179,856 -0.05(-0.89%)
Jun 23, 2020 5.600 5.930 5.560 5.600 196,150 -0.07(-1.23%)
Jun 22, 2020 5.850 6.150 5.460 5.670 314,625 -0.20(-3.41%)
Jun 19, 2020 5.850 5.930 5.710 5.870 197,500 +0.01(+0.17%)
Jun 18, 2020 5.770 6.100 5.750 5.860 254,802 -0.04(-0.68%)
Jun 17, 2020 6.120 6.430 5.830 5.900 633,835 -0.72(-10.88%)
Jun 16, 2020 5.400 6.800 5.070 6.620 3,649,398 +0.82(+14.14%)
Jun 15, 2020 6.970 10.00 5.530 5.800 55,512,880 +2.90(+100.00%)
Jun 12, 2020 3.000 3.120 2.810 2.900 28,500 +0.03(+1.05%)
Jun 11, 2020 3.170 3.210 2.760 2.870 45,174 -0.33(-10.31%)
Jun 10, 2020 3.140 3.360 3.100 3.200 62,975 +0.00(+0.00%)
Jun 09, 2020 3.200 3.299 3.030 3.200 25,709 +0.00(+0.00%)
Jun 08, 2020 3.060 3.240 3.000 3.200 17,382 +0.08(+2.56%)
Jun 05, 2020 3.260 3.260 3.010 3.120 12,700 -0.10(-3.10%)
Jun 04, 2020 3.250 3.280 2.950 3.220 34,229 -0.06(-1.83%)
Jun 03, 2020 3.400 3.400 3.200 3.280 43,337 -0.09(-2.67%)
Jun 02, 2020 3.150 3.460 3.140 3.370 72,541 +0.21(+6.53%)
Jun 01, 2020 3.127 3.206 3.062 3.163 41,527 +0.09(+3.05%)
May 29, 2020 3.190 3.500 3.000 3.070 177,800 -0.11(-3.46%)
May 28, 2020 3.080 3.250 3.009 3.180 61,340 +0.18(+6.00%)
May 27, 2020 3.050 3.050 2.990 3.000 37,816 -0.08(-2.60%)
May 26, 2020 3.050 3.130 2.950 3.080 46,704 +0.08(+2.67%)
May 22, 2020 2.930 3.000 2.800 3.000 28,500 +0.10(+3.45%)
May 21, 2020 2.880 2.940 2.790 2.900 22,663 +0.03(+1.05%)
May 20, 2020 2.870 3.060 2.760 2.870 60,361 -0.07(-2.38%)
May 19, 2020 3.080 3.080 2.915 2.940 29,685 -0.11(-3.61%)
May 18, 2020 2.890 3.150 2.700 3.050 26,545 +0.32(+11.72%)
May 15, 2020 2.720 2.854 2.600 2.730 35,900 -0.01(-0.36%)
May 14, 2020 2.600 2.771 2.460 2.740 13,040 +0.18(+7.03%)
May 13, 2020 2.890 2.890 2.555 2.560 32,314 -0.34(-11.72%)
May 12, 2020 3.120 3.120 2.880 2.900 63,921 -0.12(-3.97%)
May 11, 2020 2.750 3.100 2.660 3.020 132,017 +0.27(+9.89%)
May 08, 2020 2.450 2.800 2.450 2.748 65,500 +0.30(+12.18%)
May 07, 2020 2.470 2.590 2.450 2.450 15,617 -0.01(-0.41%)
May 06, 2020 2.530 2.610 2.350 2.460 9,414 -0.08(-3.16%)
May 05, 2020 2.380 2.600 2.350 2.540 57,659 +0.19(+8.10%)
May 04, 2020 2.290 2.440 2.200 2.350 14,537 +0.02(+0.84%)
May 01, 2020 2.440 2.540 2.200 2.330 27,900 -0.10(-4.30%)
Apr 30, 2020 2.340 2.550 2.340 2.435 39,217 +0.08(+3.18%)
Apr 29, 2020 2.480 2.550 2.350 2.360 40,815 -0.16(-6.35%)
Apr 28, 2020 2.650 2.700 2.500 2.520 32,550 -0.06(-2.51%)
Apr 27, 2020 2.400 2.690 2.360 2.585 102,392 +0.21(+8.61%)
Apr 24, 2020 2.460 2.460 2.235 2.380 104,600 +0.06(+2.59%)
Apr 23, 2020 2.060 2.360 2.050 2.320 74,528 +0.19(+8.92%)
Apr 22, 2020 2.260 2.310 2.020 2.130 93,587 -0.18(-7.79%)
Apr 21, 2020 2.480 2.640 2.240 2.310 114,974 -0.24(-9.41%)
Apr 20, 2020 2.780 3.500 2.400 2.550 1,764,620 +0.08(+3.24%)
Apr 17, 2020 2.360 2.490 2.200 2.470 10,100 +0.16(+6.96%)
Apr 16, 2020 2.200 2.450 2.200 2.309 8,673 +0.07(+3.13%)
Apr 15, 2020 2.260 2.450 2.105 2.239 10,884 -0.11(-4.72%)
Apr 14, 2020 2.424 2.424 2.280 2.350 14,580 +0.15(+6.82%)
Apr 13, 2020 2.350 2.350 2.030 2.200 8,293 -0.10(-4.35%)
Apr 09, 2020 2.100 2.300 1.940 2.300 25,900 +0.30(+15.00%)
Apr 08, 2020 2.080 2.180 2.000 2.000 10,626 -0.06(-2.91%)
Apr 07, 2020 2.060 2.080 2.050 2.060 5,794 +0.01(+0.48%)
Apr 06, 2020 2.162 2.300 2.050 2.050 9,946 +0.04(+2.00%)
Apr 03, 2020 2.080 2.080 1.895 2.010 16,000 -0.08(-3.83%)
Apr 02, 2020 2.070 2.090 2.070 2.090 460 -0.09(-4.13%)
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.