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

Edesa Biotech Inc (NQ: EDSA )

4.610 +0.096 (+2.12%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
Oct 30, 2020 6.270 6.300 5.870 6.040 67,400 -0.23(-3.67%)
Oct 29, 2020 6.090 6.290 6.050 6.270 37,850 +0.19(+3.12%)
Oct 28, 2020 6.180 6.240 5.950 6.080 48,688 -0.12(-1.94%)
Oct 27, 2020 6.270 6.350 6.150 6.200 29,860 -0.13(-2.05%)
Oct 26, 2020 6.250 6.410 6.200 6.330 58,295 -0.01(-0.16%)
Oct 23, 2020 6.440 6.500 6.240 6.340 86,200 -0.12(-1.86%)
Oct 22, 2020 6.360 6.500 6.240 6.460 96,445 +0.43(+7.13%)
Oct 21, 2020 6.650 6.650 5.900 6.030 257,847 -0.64(-9.60%)
Oct 20, 2020 7.620 7.920 6.600 6.670 480,069 -1.04(-13.49%)
Oct 19, 2020 9.200 10.13 7.250 7.710 2,262,502 +0.01(+0.13%)
Oct 16, 2020 7.560 7.700 7.350 7.700 86,600 +0.20(+2.67%)
Oct 15, 2020 7.480 7.800 7.250 7.500 75,552 +0.06(+0.81%)
Oct 14, 2020 7.430 7.710 7.360 7.440 73,094 +0.00(+0.00%)
Oct 13, 2020 7.490 7.540 7.320 7.440 42,727 -0.17(-2.23%)
Oct 12, 2020 7.830 7.910 7.470 7.610 58,975 -0.13(-1.68%)
Oct 09, 2020 8.010 8.010 7.610 7.740 88,400 -0.10(-1.28%)
Oct 08, 2020 8.080 8.080 7.700 7.840 98,614 -0.01(-0.13%)
Oct 07, 2020 7.820 8.150 7.820 7.850 41,144 +0.05(+0.64%)
Oct 06, 2020 8.080 8.240 7.630 7.800 135,799 -0.23(-2.86%)
Oct 05, 2020 8.120 8.310 7.930 8.030 112,205 -0.11(-1.35%)
Oct 02, 2020 7.800 8.190 7.785 8.140 86,900 +0.25(+3.17%)
Oct 01, 2020 8.030 8.050 7.750 7.890 66,693 -0.18(-2.23%)
Sep 30, 2020 8.000 8.330 7.820 8.070 120,818 -0.07(-0.86%)
Sep 29, 2020 7.820 8.400 7.690 8.140 99,889 -0.06(-0.73%)
Sep 28, 2020 8.020 8.400 7.700 8.200 177,030 +0.14(+1.74%)
Sep 25, 2020 7.500 8.290 7.282 8.060 227,400 +0.61(+8.19%)
Sep 24, 2020 7.250 7.560 7.010 7.450 78,742 -0.01(-0.13%)
Sep 23, 2020 7.470 7.750 7.280 7.460 197,088 -0.03(-0.40%)
Sep 22, 2020 7.250 7.630 7.120 7.490 122,359 +0.25(+3.45%)
Sep 21, 2020 7.630 7.750 7.240 7.240 127,759 -0.50(-6.46%)
Sep 18, 2020 7.400 7.830 7.392 7.740 169,100 +0.36(+4.88%)
Sep 17, 2020 7.560 7.720 7.110 7.380 127,153 -0.18(-2.38%)
Sep 16, 2020 7.110 7.800 7.100 7.560 155,567 +0.54(+7.69%)
Sep 15, 2020 7.340 7.800 6.880 7.020 257,486 -0.55(-7.27%)
Sep 14, 2020 7.110 7.710 7.110 7.570 270,931 +0.15(+2.02%)
Sep 11, 2020 7.950 8.220 7.300 7.420 347,900 -0.59(-7.37%)
Sep 10, 2020 7.770 8.230 7.540 8.010 315,542 +0.17(+2.17%)
Sep 09, 2020 8.750 9.010 7.600 7.840 563,414 -0.71(-8.30%)
Sep 08, 2020 8.600 8.750 8.250 8.550 263,683 -0.45(-5.00%)
Sep 04, 2020 8.180 9.460 7.950 9.000 442,900 +0.88(+10.84%)
Sep 03, 2020 8.170 8.714 7.800 8.120 181,708 -0.20(-2.40%)
Sep 02, 2020 8.500 8.750 8.040 8.320 288,309 -0.71(-7.86%)
Sep 01, 2020 8.970 9.580 7.580 9.030 699,327 -0.30(-3.22%)
Aug 31, 2020 7.980 10.15 7.800 9.330 1,795,276 +1.18(+14.48%)
Aug 28, 2020 6.100 8.500 5.980 8.150 1,542,800 +2.34(+40.28%)
Aug 27, 2020 5.960 6.250 5.730 5.810 208,360 -0.15(-2.52%)
Aug 26, 2020 6.180 6.240 5.830 5.960 148,747 -0.32(-5.10%)
Aug 25, 2020 5.600 6.300 5.580 6.280 194,569 +0.70(+12.54%)
Aug 24, 2020 6.270 6.400 5.380 5.580 411,494 -0.72(-11.43%)
Aug 21, 2020 6.770 6.990 6.270 6.300 387,200 -0.59(-8.56%)
Aug 20, 2020 7.070 7.280 6.780 6.890 241,225 -0.34(-4.70%)
Aug 19, 2020 7.190 7.250 7.070 7.230 92,351 -0.07(-0.96%)
Aug 18, 2020 7.000 7.330 6.920 7.300 247,289 +0.28(+3.99%)
Aug 17, 2020 7.000 7.360 6.920 7.020 381,585 +0.02(+0.29%)
Aug 14, 2020 7.100 7.450 6.900 7.000 321,200 -0.24(-3.31%)
Aug 13, 2020 6.800 7.390 6.800 7.240 171,566 +0.43(+6.31%)
Aug 12, 2020 8.010 8.190 6.450 6.810 758,247 -1.37(-16.75%)
Aug 11, 2020 8.570 8.570 7.820 8.180 384,652 -0.19(-2.27%)
Aug 10, 2020 7.870 8.500 7.800 8.370 333,105 +0.40(+5.02%)
Aug 07, 2020 7.440 8.030 7.080 7.970 392,900 +0.39(+5.15%)
Aug 06, 2020 7.650 8.150 7.520 7.580 546,228 -0.27(-3.44%)
Aug 05, 2020 7.040 7.970 6.950 7.850 556,008 +0.78(+11.03%)
Aug 04, 2020 6.730 7.380 6.730 7.070 395,137 +0.17(+2.46%)
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.