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

Edesa Biotech Inc (NQ: EDSA )

4.310 -0.155 (-3.47%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 24, 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 (%)
May 31, 2023 0.9100 0.9200 0.8913 0.9100 31,610 +0.01(+1.12%)
May 30, 2023 0.9200 0.9200 0.8775 0.8999 20,194 -0.01(-1.11%)
May 26, 2023 0.9200 0.9296 0.8702 0.9100 60,085 +0.01(+1.11%)
May 25, 2023 1.010 1.010 0.8771 0.9000 73,929 -0.09(-9.08%)
May 24, 2023 0.9175 0.9900 0.9100 0.9899 77,561 +0.07(+7.61%)
May 23, 2023 0.9200 0.9250 0.9038 0.9199 34,358 +0.01(+1.09%)
May 22, 2023 0.8700 0.9249 0.8727 0.9100 8,632 +0.01(+1.12%)
May 19, 2023 0.9054 0.9054 0.8821 0.8999 17,771 -0.01(-1.11%)
May 18, 2023 0.9118 0.9400 0.8911 0.9100 37,326 -0.03(-3.19%)
May 17, 2023 0.8500 1.000 0.8350 0.9400 114,369 +0.09(+10.59%)
May 16, 2023 0.8800 0.9040 0.8401 0.8500 42,036 -0.03(-3.42%)
May 15, 2023 0.9127 0.9127 0.8800 0.8801 32,131 -0.00(-0.22%)
May 12, 2023 0.9870 0.9870 0.8800 0.8820 82,143 -0.06(-6.68%)
May 11, 2023 0.9600 1.010 0.9450 0.9451 53,920 -0.04(-4.50%)
May 10, 2023 0.9900 1.020 0.9600 0.9896 51,036 +0.02(+2.02%)
May 09, 2023 1.030 1.030 0.9506 0.9700 62,089 -0.03(-3.00%)
May 08, 2023 1.100 1.120 1.000 1.000 150,480 -0.06(-5.66%)
May 05, 2023 1.080 1.154 1.050 1.060 113,937 -0.03(-2.75%)
May 04, 2023 1.110 1.150 1.090 1.090 45,434 -0.03(-2.68%)
May 03, 2023 1.120 1.180 1.110 1.120 89,161 +0.02(+1.82%)
May 02, 2023 1.110 1.140 1.080 1.100 179,514 -0.03(-2.65%)
May 01, 2023 1.150 1.230 1.110 1.130 93,824 +0.01(+0.89%)
Apr 28, 2023 1.130 1.150 1.080 1.120 61,417 +0.00(+0.00%)
Apr 27, 2023 1.140 1.150 1.050 1.120 86,411 -0.03(-2.61%)
Apr 26, 2023 1.150 1.220 1.073 1.150 254,698 +0.01(+0.88%)
Apr 25, 2023 1.160 1.230 1.100 1.140 144,498 -0.02(-1.72%)
Apr 24, 2023 1.080 1.199 1.080 1.160 268,212 +0.08(+7.41%)
Apr 21, 2023 1.060 1.080 1.040 1.080 37,983 +0.03(+2.86%)
Apr 20, 2023 1.030 1.080 1.030 1.050 104,188 -0.03(-2.78%)
Apr 19, 2023 1.030 1.080 1.010 1.080 98,619 +0.05(+4.55%)
Apr 18, 2023 1.050 1.054 1.010 1.033 62,632 -0.03(-2.55%)
Apr 17, 2023 1.040 1.070 1.030 1.060 53,734 +0.01(+0.95%)
Apr 14, 2023 0.9700 1.050 0.9700 1.050 85,095 +0.05(+5.00%)
Apr 13, 2023 0.9500 1.010 0.9500 1.000 44,475 +0.07(+7.53%)
Apr 12, 2023 0.9900 1.000 0.9300 0.9300 48,630 -0.03(-3.12%)
Apr 11, 2023 1.000 1.010 0.9600 0.9600 53,130 -0.04(-3.80%)
Apr 10, 2023 0.9600 1.000 0.9600 0.9979 44,659 +0.05(+5.11%)
Apr 06, 2023 0.9339 1.000 0.9100 0.9494 43,307 +0.01(+0.99%)
Apr 05, 2023 0.9600 0.9900 0.9400 0.9401 57,354 -0.02(-2.08%)
Apr 04, 2023 1.000 1.040 0.9601 0.9601 137,380 -0.04(-3.77%)
Apr 03, 2023 0.8950 0.9999 0.8950 0.9977 60,486 +0.09(+9.38%)
Mar 31, 2023 0.9200 0.9380 0.8556 0.9121 95,600 -0.01(-1.18%)
Mar 30, 2023 0.9800 0.9857 0.9000 0.9230 97,668 -0.07(-6.77%)
Mar 29, 2023 1.020 1.039 0.9800 0.9900 70,574 -0.04(-3.88%)
Mar 28, 2023 1.050 1.050 1.010 1.030 108,236 -0.00(-0.48%)
Mar 27, 2023 1.040 1.080 1.020 1.035 43,799 -0.04(-3.27%)
Mar 24, 2023 1.050 1.090 1.040 1.070 43,966 +0.03(+2.88%)
Mar 23, 2023 1.020 1.067 1.020 1.040 27,317 +0.00(+0.00%)
Mar 22, 2023 1.040 1.080 1.010 1.040 87,245 +0.00(+0.00%)
Mar 21, 2023 1.110 1.129 1.010 1.040 68,495 -0.04(-3.70%)
Mar 20, 2023 1.160 1.160 1.050 1.080 49,721 +0.09(+8.60%)
Mar 17, 2023 1.230 1.230 0.9945 0.9945 107,393 -0.24(-19.15%)
Mar 16, 2023 1.220 1.250 1.180 1.230 100,121 +0.03(+2.50%)
Mar 15, 2023 1.210 1.335 1.160 1.200 278,623 -0.05(-4.00%)
Mar 14, 2023 1.260 1.327 1.250 1.250 18,400 -0.00(-0.40%)
Mar 13, 2023 1.210 1.270 1.210 1.255 19,090 +0.00(+0.40%)
Mar 10, 2023 1.350 1.350 1.120 1.250 209,858 -0.04(-3.10%)
Mar 09, 2023 1.380 1.410 1.280 1.290 50,785 -0.07(-5.15%)
Mar 08, 2023 1.479 1.480 1.310 1.360 89,004 -0.10(-6.85%)
Mar 07, 2023 1.470 1.480 1.390 1.460 44,940 -0.01(-0.68%)
Mar 06, 2023 1.430 1.470 1.370 1.470 50,903 +0.02(+1.38%)
Mar 03, 2023 1.420 1.470 1.390 1.450 92,069 +0.05(+3.85%)
Mar 02, 2023 1.390 1.440 1.360 1.396 51,301 +0.01(+0.45%)
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.