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, 2022 1.500 1.650 0.9000 0.9213 7,531,664 -0.50(-35.12%)
Sep 29, 2022 1.435 1.440 1.405 1.420 14,469 +0.03(+2.16%)
Sep 28, 2022 1.360 1.430 1.345 1.390 27,554 +0.03(+2.21%)
Sep 27, 2022 1.340 1.383 1.340 1.360 36,238 +0.03(+2.26%)
Sep 26, 2022 1.350 1.400 1.320 1.330 40,145 -0.06(-4.32%)
Sep 23, 2022 1.460 1.460 1.350 1.390 104,488 -0.10(-6.71%)
Sep 22, 2022 1.520 1.540 1.450 1.490 34,751 -0.07(-4.49%)
Sep 21, 2022 1.570 1.600 1.500 1.560 64,787 -0.02(-1.58%)
Sep 20, 2022 1.640 1.660 1.540 1.585 38,036 -0.07(-4.52%)
Sep 19, 2022 1.690 1.690 1.650 1.660 6,607 -0.04(-2.35%)
Sep 16, 2022 1.710 1.730 1.610 1.700 76,344 -0.06(-3.41%)
Sep 15, 2022 1.790 1.790 1.710 1.760 14,909 +0.06(+3.53%)
Sep 14, 2022 1.750 1.810 1.700 1.700 50,435 -0.06(-3.44%)
Sep 13, 2022 1.790 1.817 1.760 1.760 22,009 -0.06(-3.27%)
Sep 12, 2022 1.820 1.820 1.780 1.820 16,615 +0.02(+1.11%)
Sep 09, 2022 1.790 1.840 1.740 1.800 50,386 -0.01(-0.55%)
Sep 08, 2022 1.790 1.850 1.720 1.810 40,259 +0.04(+2.26%)
Sep 07, 2022 1.720 1.780 1.700 1.770 40,170 +0.08(+4.73%)
Sep 06, 2022 1.810 1.850 1.680 1.690 27,559 -0.07(-3.98%)
Sep 02, 2022 1.830 1.860 1.750 1.760 84,578 -0.04(-2.22%)
Sep 01, 2022 1.850 1.860 1.800 1.800 17,843 -0.08(-4.26%)
Aug 31, 2022 1.800 1.890 1.801 1.880 12,207 +0.02(+1.08%)
Aug 30, 2022 1.980 1.980 1.830 1.860 12,056 -0.04(-2.11%)
Aug 29, 2022 1.800 1.980 1.790 1.900 194,882 +0.12(+6.74%)
Aug 26, 2022 1.820 1.990 1.750 1.780 85,794 -0.07(-3.78%)
Aug 25, 2022 1.870 1.910 1.800 1.850 35,858 -0.02(-1.07%)
Aug 24, 2022 1.800 1.940 1.750 1.870 101,883 +0.05(+2.75%)
Aug 23, 2022 1.815 1.920 1.750 1.820 69,139 -0.03(-1.62%)
Aug 22, 2022 2.000 2.001 1.800 1.850 86,314 -0.15(-7.50%)
Aug 19, 2022 2.040 2.040 1.960 2.000 64,859 -0.03(-1.48%)
Aug 18, 2022 2.050 2.110 1.940 2.030 279,599 -0.02(-0.98%)
Aug 17, 2022 2.040 2.070 1.980 2.050 37,766 +0.02(+0.99%)
Aug 16, 2022 1.990 2.160 1.910 2.030 203,057 +0.07(+3.57%)
Aug 15, 2022 2.080 2.080 1.960 1.960 37,114 -0.10(-4.85%)
Aug 12, 2022 2.080 2.110 1.950 2.060 44,120 +0.03(+1.48%)
Aug 11, 2022 2.040 2.155 2.010 2.030 65,288 +0.01(+0.50%)
Aug 10, 2022 2.070 2.090 1.968 2.020 45,751 +0.01(+0.50%)
Aug 09, 2022 1.950 2.220 1.880 2.010 298,229 -0.32(-13.73%)
Aug 08, 2022 2.250 2.461 2.100 2.330 213,375 +0.18(+8.37%)
Aug 05, 2022 1.920 2.330 1.820 2.150 338,845 +0.22(+11.40%)
Aug 04, 2022 1.720 1.995 1.690 1.930 68,616 +0.24(+14.20%)
Aug 03, 2022 1.700 1.750 1.690 1.690 35,601 -0.01(-0.59%)
Aug 02, 2022 1.750 1.785 1.670 1.700 41,630 -0.01(-0.58%)
Aug 01, 2022 1.820 1.820 1.700 1.710 47,540 -0.09(-5.00%)
Jul 29, 2022 1.820 1.820 1.780 1.800 21,094 -0.02(-1.10%)
Jul 28, 2022 1.730 1.850 1.719 1.820 62,056 +0.07(+4.00%)
Jul 27, 2022 1.720 2.000 1.660 1.750 161,733 +0.07(+4.17%)
Jul 26, 2022 1.670 1.710 1.645 1.680 18,442 -0.02(-1.18%)
Jul 25, 2022 1.720 1.900 1.650 1.700 249,645 +0.02(+1.19%)
Jul 22, 2022 1.700 1.720 1.670 1.680 16,585 -0.05(-2.89%)
Jul 21, 2022 1.710 1.770 1.690 1.730 18,220 +0.03(+1.76%)
Jul 20, 2022 1.630 1.820 1.634 1.700 33,370 +0.04(+2.41%)
Jul 19, 2022 1.670 1.723 1.610 1.660 17,242 +0.03(+1.84%)
Jul 18, 2022 1.650 1.720 1.630 1.630 22,924 -0.01(-0.61%)
Jul 15, 2022 1.640 1.660 1.600 1.640 17,752 +0.00(+0.00%)
Jul 14, 2022 1.810 1.812 1.640 1.640 34,400 -0.17(-9.39%)
Jul 13, 2022 1.910 1.910 1.800 1.810 36,130 -0.01(-0.55%)
Jul 12, 2022 1.830 1.890 1.760 1.820 24,560 +0.02(+1.11%)
Jul 11, 2022 1.830 1.870 1.750 1.800 33,196 -0.07(-3.74%)
Jul 08, 2022 1.850 2.090 1.770 1.870 72,374 +0.02(+1.08%)
Jul 07, 2022 1.770 1.880 1.730 1.850 41,071 +0.13(+7.56%)
Jul 06, 2022 1.640 1.782 1.640 1.720 92,704 +0.10(+6.17%)
Jul 05, 2022 1.585 1.670 1.580 1.620 62,579 +0.02(+1.25%)
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.