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

Edesa Biotech Inc (NQ: EDSA )

4.633 +0.078 (+1.70%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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 (%)
Dec 31, 2020 4.250 4.250 4.250 83,251 -0.07(-1.62%)
Dec 30, 2020 4.580 4.620 4.320 4.320 83,251 -0.17(-3.79%)
Dec 29, 2020 4.720 4.720 4.315 4.490 126,730 -0.21(-4.47%)
Dec 28, 2020 4.800 4.970 4.700 4.700 69,111 -0.09(-1.88%)
Dec 24, 2020 4.820 4.990 4.760 4.790 30,700 -0.03(-0.62%)
Dec 23, 2020 5.070 5.070 4.610 4.820 231,566 -0.21(-4.17%)
Dec 22, 2020 5.220 5.300 5.030 5.030 50,782 -0.18(-3.45%)
Dec 21, 2020 5.210 5.350 5.000 5.210 99,474 +0.01(+0.19%)
Dec 18, 2020 5.370 5.470 5.200 5.200 84,800 -0.10(-1.89%)
Dec 17, 2020 5.220 5.370 5.104 5.300 64,529 +0.16(+3.11%)
Dec 16, 2020 4.970 5.230 4.940 5.140 82,727 +0.13(+2.59%)
Dec 15, 2020 4.990 5.200 4.970 5.010 29,895 +0.03(+0.60%)
Dec 14, 2020 5.000 5.400 4.900 4.980 104,733 +0.04(+0.81%)
Dec 11, 2020 5.430 5.500 4.750 4.940 186,200 -0.49(-9.02%)
Dec 10, 2020 4.190 5.500 4.180 5.430 442,950 +1.12(+25.99%)
Dec 09, 2020 4.600 4.890 4.300 4.310 81,348 -0.32(-6.91%)
Dec 08, 2020 4.720 4.800 4.500 4.630 105,894 -0.12(-2.53%)
Dec 07, 2020 5.000 5.120 4.750 4.750 65,738 -0.15(-3.06%)
Dec 04, 2020 4.950 5.030 4.818 4.900 44,600 -0.10(-2.00%)
Dec 03, 2020 4.700 5.040 4.650 5.000 75,465 +0.36(+7.76%)
Dec 02, 2020 4.980 4.990 4.570 4.640 126,651 -0.29(-5.88%)
Dec 01, 2020 5.210 5.270 4.930 4.930 106,042 -0.28(-5.42%)
Nov 30, 2020 5.300 5.508 5.110 5.212 99,325 -0.06(-1.09%)
Nov 27, 2020 5.310 5.476 5.210 5.270 45,400 -0.03(-0.57%)
Nov 25, 2020 5.300 5.380 5.110 5.300 49,400 -0.06(-1.12%)
Nov 24, 2020 5.610 5.610 5.300 5.360 51,176 -0.21(-3.77%)
Nov 23, 2020 5.320 5.690 5.220 5.570 142,787 +0.37(+7.12%)
Nov 20, 2020 5.010 5.368 4.900 5.200 99,700 +0.20(+4.00%)
Nov 19, 2020 5.000 5.120 4.890 5.000 120,376 +0.02(+0.40%)
Nov 18, 2020 5.180 5.390 4.870 4.980 144,895 -0.23(-4.41%)
Nov 17, 2020 5.150 5.230 4.970 5.210 68,930 +0.13(+2.56%)
Nov 16, 2020 5.330 5.440 5.010 5.080 88,502 -0.28(-5.22%)
Nov 13, 2020 5.580 5.580 5.250 5.360 105,600 -0.20(-3.60%)
Nov 12, 2020 5.700 5.740 5.440 5.560 57,364 -0.07(-1.24%)
Nov 11, 2020 5.600 5.880 5.390 5.630 31,611 +0.11(+1.99%)
Nov 10, 2020 5.390 5.660 5.198 5.520 76,924 +0.12(+2.22%)
Nov 09, 2020 5.800 5.980 5.400 5.400 137,593 -0.33(-5.76%)
Nov 06, 2020 5.960 6.140 5.680 5.730 125,200 -0.33(-5.45%)
Nov 05, 2020 6.130 6.260 6.050 6.060 28,244 -0.02(-0.33%)
Nov 04, 2020 6.160 6.290 6.000 6.080 40,988 -0.05(-0.82%)
Nov 03, 2020 6.220 6.220 5.920 6.130 42,164 +0.09(+1.49%)
Nov 02, 2020 6.040 6.175 5.880 6.040 42,465 +0.00(+0.00%)
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%)
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.