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

Edesa Biotech Inc (NQ: EDSA )

4.510 -0.040 (-0.88%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 9, 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 (%)
Oct 29, 2021 7.940 8.287 7.880 8.220 174,945 +0.26(+3.27%)
Oct 28, 2021 7.850 8.010 7.960 136,841 +0.11(+1.40%)
Oct 27, 2021 7.750 8.050 7.720 7.850 263,230 +0.13(+1.68%)
Oct 26, 2021 7.910 7.720 277,528 -0.26(-3.26%)
Oct 25, 2021 7.690 8.010 7.500 7.980 264,498 +0.28(+3.64%)
Oct 22, 2021 8.020 8.027 7.650 7.700 250,302 -0.44(-5.41%)
Oct 21, 2021 8.160 8.400 8.020 8.140 435,740 +0.01(+0.12%)
Oct 20, 2021 8.140 8.250 7.940 8.130 296,333 -0.09(-1.09%)
Oct 19, 2021 8.810 8.850 8.000 8.220 6,038,903 +0.48(+6.20%)
Oct 18, 2021 7.780 7.880 7.580 7.740 127,122 -0.07(-0.90%)
Oct 15, 2021 8.220 8.250 7.700 7.810 223,584 -0.39(-4.76%)
Oct 14, 2021 8.080 8.300 7.950 8.200 235,244 +0.16(+1.99%)
Oct 13, 2021 7.790 8.132 7.650 8.040 275,664 +0.34(+4.42%)
Oct 12, 2021 7.570 7.747 7.510 7.700 154,351 +0.04(+0.52%)
Oct 11, 2021 7.630 7.930 7.550 7.660 209,010 -0.01(-0.13%)
Oct 08, 2021 7.350 7.832 7.240 7.670 299,532 +0.36(+4.92%)
Oct 07, 2021 7.110 7.377 7.000 7.310 198,684 +0.16(+2.24%)
Oct 06, 2021 7.040 7.270 6.960 7.150 257,613 +0.04(+0.56%)
Oct 05, 2021 7.030 7.250 6.900 7.110 313,886 -0.06(-0.84%)
Oct 04, 2021 6.950 7.240 6.720 7.170 375,978 +0.27(+3.91%)
Oct 01, 2021 7.380 7.590 6.610 6.900 802,944 -0.48(-6.50%)
Sep 30, 2021 7.340 7.400 7.100 7.380 323,830 -0.02(-0.27%)
Sep 29, 2021 7.390 7.800 7.140 7.400 637,487 +0.00(+0.00%)
Sep 28, 2021 7.790 7.980 7.370 7.400 899,389 -0.60(-7.50%)
Sep 27, 2021 8.100 8.300 7.750 8.000 754,114 -0.15(-1.84%)
Sep 24, 2021 8.460 8.612 8.060 8.150 1,052,392 -0.49(-5.67%)
Sep 23, 2021 8.100 8.970 8.000 8.640 2,649,694 +0.40(+4.85%)
Sep 22, 2021 8.100 9.250 7.595 8.240 5,523,627 -0.12(-1.44%)
Sep 21, 2021 9.160 10.33 8.060 8.360 21,200,186 -3.56(-29.87%)
Sep 20, 2021 9.450 12.00 7.470 11.92 160,832,768 +6.04(+102.72%)
Sep 17, 2021 5.630 6.100 5.560 5.880 90,329 +0.30(+5.38%)
Sep 16, 2021 5.430 5.687 5.430 5.580 21,582 +0.13(+2.39%)
Sep 15, 2021 5.530 5.593 5.440 5.450 37,331 -0.05(-0.91%)
Sep 14, 2021 5.720 5.797 5.420 5.500 101,758 -0.24(-4.18%)
Sep 13, 2021 5.930 5.940 5.735 5.740 74,044 -0.19(-3.20%)
Sep 10, 2021 5.830 6.090 5.760 5.930 134,418 +0.14(+2.42%)
Sep 09, 2021 5.743 5.920 5.730 5.790 90,581 -0.05(-0.86%)
Sep 08, 2021 5.750 6.000 5.690 5.840 72,210 +0.11(+1.84%)
Sep 07, 2021 5.870 5.980 5.720 5.734 73,968 -0.07(-1.13%)
Sep 03, 2021 5.940 5.940 5.577 5.800 112,286 -0.04(-0.68%)
Sep 02, 2021 6.100 6.180 5.708 5.840 152,200 -0.28(-4.58%)
Sep 01, 2021 5.930 6.450 5.860 6.120 390,541 +0.25(+4.26%)
Aug 31, 2021 5.250 5.870 5.200 5.870 190,172 +0.67(+12.88%)
Aug 30, 2021 5.120 5.240 5.010 5.200 155,115 +0.19(+3.79%)
Aug 27, 2021 5.000 5.090 4.810 5.010 92,380 +0.08(+1.62%)
Aug 26, 2021 4.900 5.050 4.650 4.930 214,321 +0.18(+3.79%)
Aug 25, 2021 4.460 4.750 4.430 4.750 45,735 +0.29(+6.50%)
Aug 24, 2021 4.350 4.460 4.340 4.460 37,449 +0.11(+2.53%)
Aug 23, 2021 4.200 4.350 4.200 4.350 28,499 +0.15(+3.57%)
Aug 20, 2021 4.290 4.328 4.200 4.200 30,285 -0.01(-0.24%)
Aug 19, 2021 4.320 4.500 4.150 4.210 49,867 -0.20(-4.54%)
Aug 18, 2021 4.370 4.680 4.300 4.410 44,447 +0.09(+2.08%)
Aug 17, 2021 4.380 4.460 4.300 4.320 41,133 -0.11(-2.48%)
Aug 16, 2021 4.540 4.550 4.250 4.430 39,051 -0.16(-3.49%)
Aug 13, 2021 4.470 4.730 4.410 4.590 33,133 +0.04(+0.88%)
Aug 12, 2021 4.630 4.700 4.430 4.550 41,907 -0.01(-0.22%)
Aug 11, 2021 4.750 4.750 4.510 4.560 24,552 -0.09(-1.94%)
Aug 10, 2021 4.720 4.780 4.630 4.650 23,875 -0.01(-0.21%)
Aug 09, 2021 4.750 4.880 4.570 4.660 40,620 -0.12(-2.51%)
Aug 06, 2021 4.840 4.960 4.770 4.780 25,169 -0.07(-1.44%)
Aug 05, 2021 4.820 4.868 4.721 4.850 11,513 +0.09(+1.89%)
Aug 04, 2021 4.780 4.890 4.730 4.760 31,030 -0.03(-0.63%)
Aug 03, 2021 5.190 5.190 4.720 4.790 96,578 -0.30(-5.89%)
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.