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

Edesa Biotech Inc (NQ: EDSA )

4.514 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM 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 31, 2022 1.030 1.040 0.9861 1.030 30,693 +0.02(+1.98%)
Oct 28, 2022 0.9700 1.040 0.9651 1.010 57,269 +0.06(+6.29%)
Oct 27, 2022 0.9863 0.9900 0.9350 0.9502 57,226 -0.04(-3.66%)
Oct 26, 2022 1.000 1.000 0.9700 0.9863 52,695 +0.01(+0.51%)
Oct 25, 2022 0.9899 1.010 0.9700 0.9813 30,607 -0.02(-1.87%)
Oct 24, 2022 1.020 1.015 0.9500 1.000 28,881 +0.00(+0.14%)
Oct 21, 2022 1.000 1.010 0.9511 0.9986 70,736 +0.01(+0.87%)
Oct 20, 2022 0.9600 0.9960 0.9600 0.9900 20,561 +0.03(+3.01%)
Oct 19, 2022 1.070 1.070 0.9553 0.9611 87,627 -0.09(-8.47%)
Oct 18, 2022 1.050 1.080 1.010 1.050 65,324 +0.04(+3.96%)
Oct 17, 2022 1.020 1.050 0.9750 1.010 112,278 +0.04(+4.37%)
Oct 14, 2022 1.030 1.040 0.9500 0.9677 124,765 -0.05(-5.13%)
Oct 13, 2022 0.9600 1.050 0.9300 1.020 99,921 +0.01(+0.99%)
Oct 12, 2022 1.010 1.039 0.9700 1.010 76,685 -0.02(-1.94%)
Oct 11, 2022 1.060 1.090 1.000 1.030 58,114 -0.03(-2.83%)
Oct 10, 2022 1.090 1.100 1.030 1.060 66,118 +0.01(+0.95%)
Oct 07, 2022 1.120 1.150 1.040 1.050 131,114 -0.10(-8.70%)
Oct 06, 2022 1.160 1.170 1.100 1.150 119,519 +0.00(+0.00%)
Oct 05, 2022 1.150 1.180 1.100 1.150 115,120 +0.01(+0.88%)
Oct 04, 2022 1.150 1.170 1.090 1.140 353,482 +0.04(+3.64%)
Oct 03, 2022 0.9600 1.150 0.9219 1.100 809,009 +0.18(+19.40%)
Sep 30, 2022 1.500 1.650 0.9000 0.9213 7,531,664 -0.50(-35.12%)
Sep 29, 2022 1.435 1.440 1.405 1.420 14,469 +0.03(+2.16%)
Sep 28, 2022 1.360 1.430 1.345 1.390 27,554 +0.03(+2.21%)
Sep 27, 2022 1.340 1.383 1.340 1.360 36,238 +0.03(+2.26%)
Sep 26, 2022 1.350 1.400 1.320 1.330 40,145 -0.06(-4.32%)
Sep 23, 2022 1.460 1.460 1.350 1.390 104,488 -0.10(-6.71%)
Sep 22, 2022 1.520 1.540 1.450 1.490 34,751 -0.07(-4.49%)
Sep 21, 2022 1.570 1.600 1.500 1.560 64,787 -0.02(-1.58%)
Sep 20, 2022 1.640 1.660 1.540 1.585 38,036 -0.07(-4.52%)
Sep 19, 2022 1.690 1.690 1.650 1.660 6,607 -0.04(-2.35%)
Sep 16, 2022 1.710 1.730 1.610 1.700 76,344 -0.06(-3.41%)
Sep 15, 2022 1.790 1.790 1.710 1.760 14,909 +0.06(+3.53%)
Sep 14, 2022 1.750 1.810 1.700 1.700 50,435 -0.06(-3.44%)
Sep 13, 2022 1.790 1.817 1.760 1.760 22,009 -0.06(-3.27%)
Sep 12, 2022 1.820 1.820 1.780 1.820 16,615 +0.02(+1.11%)
Sep 09, 2022 1.790 1.840 1.740 1.800 50,386 -0.01(-0.55%)
Sep 08, 2022 1.790 1.850 1.720 1.810 40,259 +0.04(+2.26%)
Sep 07, 2022 1.720 1.780 1.700 1.770 40,170 +0.08(+4.73%)
Sep 06, 2022 1.810 1.850 1.680 1.690 27,559 -0.07(-3.98%)
Sep 02, 2022 1.830 1.860 1.750 1.760 84,578 -0.04(-2.22%)
Sep 01, 2022 1.850 1.860 1.800 1.800 17,843 -0.08(-4.26%)
Aug 31, 2022 1.800 1.890 1.801 1.880 12,207 +0.02(+1.08%)
Aug 30, 2022 1.980 1.980 1.830 1.860 12,056 -0.04(-2.11%)
Aug 29, 2022 1.800 1.980 1.790 1.900 194,882 +0.12(+6.74%)
Aug 26, 2022 1.820 1.990 1.750 1.780 85,794 -0.07(-3.78%)
Aug 25, 2022 1.870 1.910 1.800 1.850 35,858 -0.02(-1.07%)
Aug 24, 2022 1.800 1.940 1.750 1.870 101,883 +0.05(+2.75%)
Aug 23, 2022 1.815 1.920 1.750 1.820 69,139 -0.03(-1.62%)
Aug 22, 2022 2.000 2.001 1.800 1.850 86,314 -0.15(-7.50%)
Aug 19, 2022 2.040 2.040 1.960 2.000 64,859 -0.03(-1.48%)
Aug 18, 2022 2.050 2.110 1.940 2.030 279,599 -0.02(-0.98%)
Aug 17, 2022 2.040 2.070 1.980 2.050 37,766 +0.02(+0.99%)
Aug 16, 2022 1.990 2.160 1.910 2.030 203,057 +0.07(+3.57%)
Aug 15, 2022 2.080 2.080 1.960 1.960 37,114 -0.10(-4.85%)
Aug 12, 2022 2.080 2.110 1.950 2.060 44,120 +0.03(+1.48%)
Aug 11, 2022 2.040 2.155 2.010 2.030 65,288 +0.01(+0.50%)
Aug 10, 2022 2.070 2.090 1.968 2.020 45,751 +0.01(+0.50%)
Aug 09, 2022 1.950 2.220 1.880 2.010 298,229 -0.32(-13.73%)
Aug 08, 2022 2.250 2.461 2.100 2.330 213,375 +0.18(+8.37%)
Aug 05, 2022 1.920 2.330 1.820 2.150 338,845 +0.22(+11.40%)
Aug 04, 2022 1.720 1.995 1.690 1.930 68,616 +0.24(+14.20%)
Aug 03, 2022 1.700 1.750 1.690 1.690 35,601 -0.01(-0.59%)
Aug 02, 2022 1.750 1.785 1.670 1.700 41,630 -0.01(-0.58%)
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.