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

Edesa Biotech Inc (NQ: EDSA )

4.550 +0.030 (+0.66%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 8, 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 (%)
Jul 31, 2020 8.100 8.100 6.520 6.850 2,252,700 -2.60(-27.51%)
Jul 30, 2020 15.18 19.10 8.730 9.450 45,795,724 +4.25(+81.73%)
Jul 29, 2020 5.260 5.390 5.100 5.200 50,379 -0.06(-1.14%)
Jul 28, 2020 5.280 5.540 5.250 5.260 63,395 -0.02(-0.38%)
Jul 27, 2020 5.310 5.440 5.240 5.280 73,649 +0.08(+1.54%)
Jul 24, 2020 5.330 5.380 5.140 5.200 53,400 -0.17(-3.17%)
Jul 23, 2020 5.260 5.600 5.260 5.370 138,015 +0.04(+0.75%)
Jul 22, 2020 5.610 5.640 5.220 5.330 81,828 -0.25(-4.48%)
Jul 21, 2020 5.740 5.950 5.530 5.580 160,325 -0.23(-3.96%)
Jul 20, 2020 5.250 6.000 4.910 5.810 194,078 +0.56(+10.67%)
Jul 17, 2020 5.370 5.530 4.830 5.250 75,500 -0.17(-3.14%)
Jul 16, 2020 4.930 6.130 4.820 5.420 898,902 +0.60(+12.45%)
Jul 15, 2020 4.700 4.950 4.599 4.820 136,448 +0.11(+2.34%)
Jul 14, 2020 4.560 4.730 4.480 4.710 78,611 +0.06(+1.29%)
Jul 13, 2020 4.760 4.840 4.530 4.650 148,370 -0.16(-3.33%)
Jul 10, 2020 4.820 4.975 4.710 4.810 123,400 -0.08(-1.64%)
Jul 09, 2020 4.970 5.160 4.810 4.890 104,135 -0.15(-2.98%)
Jul 08, 2020 4.920 5.067 4.850 5.040 60,146 +0.07(+1.41%)
Jul 07, 2020 4.730 5.130 4.710 4.970 60,285 +0.12(+2.47%)
Jul 06, 2020 4.950 4.970 4.750 4.850 82,848 -0.13(-2.61%)
Jul 02, 2020 4.860 5.140 4.740 4.980 248,500 +0.11(+2.26%)
Jul 01, 2020 4.800 5.060 4.620 4.870 169,140 -0.04(-0.81%)
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%)
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.