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

Edesa Biotech Inc (NQ: EDSA )

4.420 -0.048 (-1.09%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 26, 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, 2019 3.920 4.100 3.910 4.100 15,800 +0.16(+4.06%)
Dec 30, 2019 4.180 4.200 3.900 3.940 21,395 -0.11(-2.72%)
Dec 27, 2019 3.960 4.060 3.960 4.050 3,900 -0.00(-0.12%)
Dec 26, 2019 4.037 4.090 4.010 4.055 4,051 -0.07(-1.58%)
Dec 24, 2019 4.150 4.300 4.000 4.120 33,400 +0.01(+0.24%)
Dec 23, 2019 4.320 4.720 4.070 4.110 51,323 -0.15(-3.52%)
Dec 20, 2019 4.200 4.385 3.960 4.260 30,300 +0.02(+0.47%)
Dec 19, 2019 3.890 4.800 3.828 4.240 33,843 +0.28(+7.07%)
Dec 18, 2019 4.050 4.190 3.920 3.960 33,551 -0.04(-1.00%)
Dec 17, 2019 4.240 4.240 4.000 4.000 19,127 -0.30(-6.98%)
Dec 16, 2019 4.227 4.330 4.227 4.300 3,878 +0.05(+1.18%)
Dec 13, 2019 4.300 4.490 4.250 4.250 8,300 -0.27(-5.97%)
Dec 12, 2019 4.470 4.545 4.300 4.520 34,328 +0.05(+1.12%)
Dec 11, 2019 4.537 4.537 4.420 4.470 12,980 +0.03(+0.68%)
Dec 10, 2019 4.504 4.550 4.404 4.440 23,945 -0.13(-2.84%)
Dec 09, 2019 4.710 4.845 4.500 4.570 42,497 -0.08(-1.72%)
Dec 06, 2019 4.515 4.790 4.515 4.650 17,700 +0.05(+1.09%)
Dec 05, 2019 4.698 4.876 4.480 4.600 55,105 -0.21(-4.37%)
Dec 04, 2019 4.930 4.930 4.680 4.810 7,344 +0.06(+1.26%)
Dec 03, 2019 4.990 4.990 4.620 4.750 12,945 +0.00(+0.00%)
Dec 02, 2019 5.000 5.000 4.540 4.750 27,300 -0.25(-5.00%)
Nov 29, 2019 5.100 5.200 5.000 5.000 3,100 -0.05(-0.92%)
Nov 27, 2019 4.993 5.080 4.840 5.046 14,600 +0.15(+2.99%)
Nov 26, 2019 4.784 5.040 4.784 4.900 4,829 -0.18(-3.54%)
Nov 25, 2019 4.910 5.080 4.745 5.080 3,515 +0.09(+1.80%)
Nov 22, 2019 4.883 4.990 4.883 4.990 3,100 +0.06(+1.22%)
Nov 21, 2019 5.010 5.035 4.814 4.930 6,799 -0.15(-2.95%)
Nov 20, 2019 4.940 5.080 4.930 5.080 5,834 +0.27(+5.61%)
Nov 19, 2019 4.990 4.990 4.740 4.810 12,418 -0.17(-3.41%)
Nov 18, 2019 5.220 5.220 4.610 4.980 11,477 -0.08(-1.58%)
Nov 15, 2019 4.860 5.060 4.761 5.060 9,700 +0.20(+4.06%)
Nov 14, 2019 4.800 4.935 4.725 4.863 9,875 -0.01(-0.15%)
Nov 13, 2019 4.950 5.090 4.660 4.870 10,308 -0.10(-2.01%)
Nov 12, 2019 4.860 4.970 4.860 4.970 4,073 +0.17(+3.43%)
Nov 11, 2019 4.884 4.884 4.750 4.805 2,755 -0.08(-1.54%)
Nov 08, 2019 5.230 5.230 4.820 4.880 48,100 -0.27(-5.24%)
Nov 07, 2019 5.420 5.500 5.150 5.150 37,007 -0.27(-5.03%)
Nov 06, 2019 5.530 5.600 5.310 5.423 23,094 -0.04(-0.68%)
Nov 05, 2019 5.560 5.680 5.450 5.460 42,273 -0.06(-1.09%)
Nov 04, 2019 5.500 5.700 5.390 5.520 50,346 -0.02(-0.36%)
Nov 01, 2019 5.447 5.651 5.296 5.540 5,300 -0.01(-0.27%)
Oct 31, 2019 5.435 5.680 5.400 5.555 4,032 +0.01(+0.27%)
Oct 30, 2019 5.500 5.650 5.300 5.540 61,114 -0.07(-1.25%)
Oct 29, 2019 5.640 5.710 5.400 5.610 44,572 +0.05(+0.90%)
Oct 28, 2019 5.690 5.690 5.400 5.560 11,626 -0.19(-3.30%)
Oct 25, 2019 5.750 5.750 5.577 5.750 10,000 -0.01(-0.17%)
Oct 24, 2019 5.530 5.980 5.520 5.760 33,649 +0.28(+5.11%)
Oct 23, 2019 5.110 5.630 5.110 5.480 40,232 +0.13(+2.43%)
Oct 22, 2019 5.330 5.529 5.100 5.350 60,763 -0.05(-0.93%)
Oct 21, 2019 5.240 5.540 4.960 5.400 77,133 +0.15(+2.86%)
Oct 18, 2019 5.060 5.250 4.878 5.250 51,200 +0.25(+5.00%)
Oct 17, 2019 5.280 5.390 4.830 5.000 59,692 -0.25(-4.76%)
Oct 16, 2019 5.870 5.870 5.230 5.250 49,829 -0.42(-7.41%)
Oct 15, 2019 5.670 5.900 5.670 5.670 6,977 -0.02(-0.35%)
Oct 14, 2019 5.760 5.900 5.630 5.690 16,421 -0.13(-2.23%)
Oct 11, 2019 5.820 6.070 5.780 5.820 10,000 +0.04(+0.74%)
Oct 10, 2019 5.721 5.910 5.721 5.777 6,530 +0.07(+1.18%)
Oct 09, 2019 5.890 6.170 5.710 5.710 65,872 -0.09(-1.55%)
Oct 08, 2019 6.200 6.630 5.760 5.800 89,417 -0.58(-9.09%)
Oct 07, 2019 6.300 6.419 6.050 6.380 37,298 -0.04(-0.62%)
Oct 04, 2019 6.120 6.668 6.120 6.420 48,200 +0.37(+6.12%)
Oct 03, 2019 6.160 6.370 5.997 6.050 22,586 -0.12(-1.94%)
Oct 02, 2019 6.060 6.563 5.900 6.170 48,943 -0.02(-0.32%)
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.