Skip to main content

Edesa Biotech Inc (NQ: EDSA )

4.450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7000 0.7230 0.6200 0.6320 144,648 -0.08(-11.85%)
Sep 28, 2023 0.7885 0.7885 0.5100 0.7170 1,778,022 -0.07(-8.66%)
Sep 27, 2023 0.8200 0.8350 0.7500 0.7850 67,378 -0.03(-3.68%)
Sep 26, 2023 0.8500 0.8596 0.8100 0.8150 54,815 -0.04(-4.23%)
Sep 25, 2023 0.8521 0.8699 0.8510 0.8510 10,006 -0.00(-0.13%)
Sep 22, 2023 0.8580 0.8912 0.8500 0.8521 20,332 -0.01(-0.90%)
Sep 21, 2023 0.8400 0.8598 0.8400 0.8598 1,296 +0.00(+0.36%)
Sep 20, 2023 0.8520 0.8700 0.8400 0.8567 18,158 -0.02(-2.65%)
Sep 19, 2023 0.8424 0.8800 0.8424 0.8800 16,919 +0.01(+1.15%)
Sep 18, 2023 0.8412 0.8900 0.8412 0.8700 15,351 -0.03(-3.33%)
Sep 15, 2023 0.8401 0.9000 0.8360 0.9000 53,047 +0.06(+7.13%)
Sep 14, 2023 0.8800 0.8750 0.8401 0.8401 13,224 +0.00(+0.00%)
Sep 13, 2023 0.8800 0.8800 0.8400 0.8401 30,878 -0.03(-3.88%)
Sep 12, 2023 0.8775 0.8999 0.8250 0.8740 39,956 -0.00(-0.49%)
Sep 11, 2023 0.8800 0.8900 0.8500 0.8783 11,673 +0.01(+0.80%)
Sep 08, 2023 0.8700 0.8999 0.8555 0.8713 19,823 +0.01(+1.43%)
Sep 07, 2023 0.8500 0.8790 0.8500 0.8590 9,884 +0.01(+1.05%)
Sep 06, 2023 0.8353 0.8799 0.8353 0.8501 12,421 -0.02(-2.06%)
Sep 05, 2023 0.8800 0.8800 0.8444 0.8680 34,348 +0.03(+3.70%)
Sep 01, 2023 0.8400 0.8701 0.8350 0.8370 29,311 -0.01(-1.18%)
Aug 31, 2023 0.8500 0.8800 0.8470 0.8470 25,915 +0.01(+0.59%)
Aug 30, 2023 0.8400 0.8601 0.8342 0.8420 15,455 -0.02(-2.09%)
Aug 29, 2023 0.8615 0.8850 0.8500 0.8600 287,706 -0.01(-1.38%)
Aug 28, 2023 0.8800 0.8961 0.8500 0.8720 26,635 -0.01(-0.91%)
Aug 25, 2023 0.8300 0.8901 0.8300 0.8800 25,135 +0.02(+2.27%)
Aug 24, 2023 0.9000 0.9000 0.8360 0.8605 37,323 -0.03(-3.42%)
Aug 23, 2023 0.8389 0.9000 0.8301 0.8910 105,939 +0.06(+7.34%)
Aug 22, 2023 0.9000 0.9000 0.8205 0.8301 28,640 -0.02(-2.34%)
Aug 21, 2023 0.8600 0.8701 0.8500 0.8500 25,944 -0.02(-2.31%)
Aug 18, 2023 0.8599 0.8897 0.8501 0.8701 12,870 +0.02(+2.36%)
Aug 17, 2023 0.8400 0.8600 0.8350 0.8500 9,856 +0.01(+0.59%)
Aug 16, 2023 0.8510 0.8895 0.8200 0.8450 44,975 -0.01(-0.59%)
Aug 15, 2023 0.8600 0.8700 0.8302 0.8500 24,345 -0.02(-2.69%)
Aug 14, 2023 0.8600 0.9000 0.8300 0.8735 31,270 -0.02(-1.85%)
Aug 11, 2023 0.8600 0.8900 0.8600 0.8900 12,410 +0.00(+0.00%)
Aug 10, 2023 0.9590 0.9590 0.8200 0.8900 63,152 -0.03(-2.94%)
Aug 09, 2023 0.9300 0.9397 0.8939 0.9170 20,467 +0.03(+3.03%)
Aug 08, 2023 0.9300 0.9500 0.8802 0.8900 18,527 -0.02(-1.66%)
Aug 07, 2023 0.8800 0.9443 0.8790 0.9050 53,850 +0.02(+2.83%)
Aug 04, 2023 0.9999 0.9999 0.8801 0.8801 41,942 -0.11(-11.10%)
Aug 03, 2023 0.8100 0.9921 0.8100 0.9900 142,545 +0.17(+20.00%)
Aug 02, 2023 0.8240 0.8450 0.8200 0.8250 31,786 -0.02(-1.79%)
Aug 01, 2023 0.8200 0.8400 0.8101 0.8400 17,626 +0.02(+2.44%)
Jul 31, 2023 0.8000 0.8500 0.8000 0.8200 69,353 +0.03(+3.88%)
Jul 28, 2023 0.7900 0.8178 0.7776 0.7894 46,839 +0.00(+0.59%)
Jul 27, 2023 0.7700 0.7850 0.7700 0.7848 37,202 +0.01(+1.91%)
Jul 26, 2023 0.8000 0.8098 0.7700 0.7701 46,966 -0.02(-3.11%)
Jul 25, 2023 0.8100 0.8100 0.7937 0.7948 38,370 -0.02(-1.86%)
Jul 24, 2023 0.8500 0.8500 0.8014 0.8099 41,056 -0.02(-1.84%)
Jul 21, 2023 0.8275 0.8500 0.8149 0.8251 49,567 -0.00(-0.29%)
Jul 20, 2023 0.8500 0.8600 0.8250 0.8275 54,370 -0.01(-1.49%)
Jul 19, 2023 0.8400 0.8600 0.8300 0.8400 38,702 -0.01(-0.59%)
Jul 18, 2023 0.8156 0.8500 0.8156 0.8450 33,523 +0.03(+3.55%)
Jul 17, 2023 0.7800 0.8500 0.7800 0.8160 283,730 -0.02(-2.03%)
Jul 14, 2023 0.8389 0.8397 0.7900 0.8329 122,784 +0.02(+2.60%)
Jul 13, 2023 0.8100 0.8400 0.8001 0.8118 119,411 -0.01(-0.70%)
Jul 12, 2023 0.8021 0.8217 0.7800 0.8175 22,733 +0.02(+1.92%)
Jul 11, 2023 0.8200 0.8200 0.7900 0.8021 13,398 -0.01(-0.98%)
Jul 10, 2023 0.8400 0.8400 0.7951 0.8100 75,415 -0.03(-3.57%)
Jul 07, 2023 0.8500 0.8620 0.8303 0.8400 32,903 -0.01(-1.22%)
Jul 06, 2023 0.8400 0.8559 0.8250 0.8504 14,162 +0.01(+1.24%)
Jul 05, 2023 0.8350 0.8798 0.8350 0.8400 118,638 +0.01(+0.60%)
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.