Skip to main content

Edesa Biotech Inc (NQ: EDSA )

4.330 -0.120 (-2.70%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.300 4.943 4.124 4.450 12,408 +0.33(+8.01%)
Mar 26, 2024 4.185 4.288 4.115 4.120 3,199 -0.06(-1.39%)
Mar 25, 2024 4.290 4.290 3.930 4.178 24,508 -0.10(-2.38%)
Mar 22, 2024 4.020 4.339 4.020 4.280 5,013 +0.19(+4.65%)
Mar 21, 2024 4.220 4.220 4.000 4.090 16,237 -0.23(-5.32%)
Mar 20, 2024 4.471 4.471 4.200 4.320 9,232 +0.21(+5.11%)
Mar 19, 2024 4.400 4.540 4.090 4.110 10,103 -0.19(-4.42%)
Mar 18, 2024 4.030 4.661 3.880 4.300 4,784 -0.09(-2.05%)
Mar 15, 2024 4.420 4.730 4.280 4.390 4,566 +0.03(+0.69%)
Mar 14, 2024 4.300 4.500 4.300 4.360 3,445 +0.03(+0.69%)
Mar 13, 2024 4.540 4.540 4.330 4.330 7,439 -0.22(-4.84%)
Mar 12, 2024 4.680 4.700 4.550 4.550 13,586 -0.01(-0.22%)
Mar 11, 2024 4.400 4.560 4.400 4.560 3,956 +0.03(+0.70%)
Mar 08, 2024 4.560 4.777 4.470 4.528 9,548 +0.18(+4.10%)
Mar 07, 2024 4.310 4.609 4.310 4.350 5,740 +0.03(+0.81%)
Mar 06, 2024 4.500 4.580 4.300 4.315 14,142 -0.09(-2.15%)
Mar 05, 2024 4.600 4.810 4.410 4.410 27,977 -0.14(-3.08%)
Mar 04, 2024 4.850 4.920 4.475 4.550 14,678 -0.26(-5.41%)
Mar 01, 2024 4.540 4.960 4.540 4.810 12,929 +0.19(+4.16%)
Feb 29, 2024 5.050 5.050 4.500 4.618 41,386 -0.34(-6.90%)
Feb 28, 2024 5.070 5.070 4.960 4.960 1,380 -0.04(-0.80%)
Feb 27, 2024 4.970 5.065 4.960 5.000 3,173 -0.01(-0.23%)
Feb 26, 2024 5.020 5.222 4.990 5.011 10,853 +0.02(+0.43%)
Feb 23, 2024 4.880 5.250 4.676 4.990 6,618 +0.29(+6.17%)
Feb 22, 2024 5.280 5.280 4.700 4.700 13,779 -0.46(-8.91%)
Feb 21, 2024 5.420 5.420 5.120 5.160 7,942 -0.28(-5.16%)
Feb 20, 2024 5.370 5.575 4.955 5.441 26,306 +0.07(+1.31%)
Feb 16, 2024 5.440 5.624 5.350 5.370 15,305 -0.28(-4.96%)
Feb 15, 2024 5.990 5.990 5.400 5.650 22,131 -0.02(-0.35%)
Feb 14, 2024 5.210 5.792 5.012 5.670 88,995 +0.67(+13.40%)
Feb 13, 2024 5.300 5.640 5.000 5.000 40,330 -0.21(-4.03%)
Feb 12, 2024 5.080 5.370 4.893 5.210 20,163 +0.38(+7.87%)
Feb 09, 2024 4.770 4.860 4.770 4.830 2,978 +0.16(+3.43%)
Feb 08, 2024 4.890 4.900 4.660 4.670 7,960 -0.27(-5.46%)
Feb 07, 2024 5.200 5.200 4.802 4.940 16,709 -0.13(-2.57%)
Feb 06, 2024 5.210 5.490 5.070 5.070 26,625 -0.05(-0.98%)
Feb 05, 2024 4.520 5.200 4.450 5.120 44,803 +0.58(+12.78%)
Feb 02, 2024 4.590 4.710 4.513 4.540 9,403 +0.00(+0.00%)
Feb 01, 2024 4.470 4.560 4.420 4.540 3,136 +0.09(+2.02%)
Jan 31, 2024 4.410 4.550 4.410 4.450 3,832 -0.07(-1.52%)
Jan 30, 2024 4.500 4.830 4.470 4.519 7,111 -0.18(-3.86%)
Jan 29, 2024 4.890 4.890 4.390 4.700 29,249 +0.06(+1.29%)
Jan 26, 2024 4.700 5.010 4.540 4.640 5,028 -0.06(-1.28%)
Jan 25, 2024 4.772 4.907 4.564 4.700 19,281 +0.00(+0.02%)
Jan 24, 2024 4.400 4.882 4.256 4.699 32,136 +0.44(+10.31%)
Jan 23, 2024 4.490 4.490 4.260 4.260 1,031 -0.23(-5.16%)
Jan 22, 2024 4.410 4.621 4.392 4.492 5,351 +0.13(+3.03%)
Jan 19, 2024 4.380 4.381 4.310 4.360 2,970 +0.05(+1.16%)
Jan 18, 2024 4.480 4.480 4.231 4.310 10,792 -0.26(-5.59%)
Jan 17, 2024 4.750 4.750 4.500 4.565 5,628 -0.10(-2.25%)
Jan 16, 2024 4.690 4.865 4.600 4.670 6,387 +0.01(+0.21%)
Jan 12, 2024 4.790 5.060 4.646 4.660 11,297 -0.20(-4.12%)
Jan 11, 2024 4.610 4.860 4.610 4.860 5,614 +0.13(+2.75%)
Jan 10, 2024 4.580 4.760 4.580 4.730 8,525 -0.01(-0.22%)
Jan 09, 2024 4.580 4.930 4.580 4.740 4,681 +0.04(+0.86%)
Jan 08, 2024 4.570 5.170 4.529 4.700 29,186 +0.25(+5.62%)
Jan 05, 2024 4.730 4.800 4.435 4.450 19,667 -0.17(-3.68%)
Jan 04, 2024 4.820 4.820 4.605 4.620 3,098 +0.06(+1.32%)
Jan 03, 2024 4.800 4.960 4.520 4.560 26,271 -0.12(-2.56%)
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.