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 (%)
Sep 30, 2020 8.000 8.330 7.820 8.070 120,818 -0.07(-0.86%)
Sep 29, 2020 7.820 8.400 7.690 8.140 99,889 -0.06(-0.73%)
Sep 28, 2020 8.020 8.400 7.700 8.200 177,030 +0.14(+1.74%)
Sep 25, 2020 7.500 8.290 7.282 8.060 227,400 +0.61(+8.19%)
Sep 24, 2020 7.250 7.560 7.010 7.450 78,742 -0.01(-0.13%)
Sep 23, 2020 7.470 7.750 7.280 7.460 197,088 -0.03(-0.40%)
Sep 22, 2020 7.250 7.630 7.120 7.490 122,359 +0.25(+3.45%)
Sep 21, 2020 7.630 7.750 7.240 7.240 127,759 -0.50(-6.46%)
Sep 18, 2020 7.400 7.830 7.392 7.740 169,100 +0.36(+4.88%)
Sep 17, 2020 7.560 7.720 7.110 7.380 127,153 -0.18(-2.38%)
Sep 16, 2020 7.110 7.800 7.100 7.560 155,567 +0.54(+7.69%)
Sep 15, 2020 7.340 7.800 6.880 7.020 257,486 -0.55(-7.27%)
Sep 14, 2020 7.110 7.710 7.110 7.570 270,931 +0.15(+2.02%)
Sep 11, 2020 7.950 8.220 7.300 7.420 347,900 -0.59(-7.37%)
Sep 10, 2020 7.770 8.230 7.540 8.010 315,542 +0.17(+2.17%)
Sep 09, 2020 8.750 9.010 7.600 7.840 563,414 -0.71(-8.30%)
Sep 08, 2020 8.600 8.750 8.250 8.550 263,683 -0.45(-5.00%)
Sep 04, 2020 8.180 9.460 7.950 9.000 442,900 +0.88(+10.84%)
Sep 03, 2020 8.170 8.714 7.800 8.120 181,708 -0.20(-2.40%)
Sep 02, 2020 8.500 8.750 8.040 8.320 288,309 -0.71(-7.86%)
Sep 01, 2020 8.970 9.580 7.580 9.030 699,327 -0.30(-3.22%)
Aug 31, 2020 7.980 10.15 7.800 9.330 1,795,276 +1.18(+14.48%)
Aug 28, 2020 6.100 8.500 5.980 8.150 1,542,800 +2.34(+40.28%)
Aug 27, 2020 5.960 6.250 5.730 5.810 208,360 -0.15(-2.52%)
Aug 26, 2020 6.180 6.240 5.830 5.960 148,747 -0.32(-5.10%)
Aug 25, 2020 5.600 6.300 5.580 6.280 194,569 +0.70(+12.54%)
Aug 24, 2020 6.270 6.400 5.380 5.580 411,494 -0.72(-11.43%)
Aug 21, 2020 6.770 6.990 6.270 6.300 387,200 -0.59(-8.56%)
Aug 20, 2020 7.070 7.280 6.780 6.890 241,225 -0.34(-4.70%)
Aug 19, 2020 7.190 7.250 7.070 7.230 92,351 -0.07(-0.96%)
Aug 18, 2020 7.000 7.330 6.920 7.300 247,289 +0.28(+3.99%)
Aug 17, 2020 7.000 7.360 6.920 7.020 381,585 +0.02(+0.29%)
Aug 14, 2020 7.100 7.450 6.900 7.000 321,200 -0.24(-3.31%)
Aug 13, 2020 6.800 7.390 6.800 7.240 171,566 +0.43(+6.31%)
Aug 12, 2020 8.010 8.190 6.450 6.810 758,247 -1.37(-16.75%)
Aug 11, 2020 8.570 8.570 7.820 8.180 384,652 -0.19(-2.27%)
Aug 10, 2020 7.870 8.500 7.800 8.370 333,105 +0.40(+5.02%)
Aug 07, 2020 7.440 8.030 7.080 7.970 392,900 +0.39(+5.15%)
Aug 06, 2020 7.650 8.150 7.520 7.580 546,228 -0.27(-3.44%)
Aug 05, 2020 7.040 7.970 6.950 7.850 556,008 +0.78(+11.03%)
Aug 04, 2020 6.730 7.380 6.730 7.070 395,137 +0.17(+2.46%)
Aug 03, 2020 6.420 6.910 6.240 6.900 448,204 +0.05(+0.73%)
Jul 31, 2020 8.100 8.100 6.520 6.850 2,252,700 -2.60(-27.51%)
Jul 30, 2020 15.18 19.10 8.730 9.450 45,795,724 +4.25(+81.73%)
Jul 29, 2020 5.260 5.390 5.100 5.200 50,379 -0.06(-1.14%)
Jul 28, 2020 5.280 5.540 5.250 5.260 63,395 -0.02(-0.38%)
Jul 27, 2020 5.310 5.440 5.240 5.280 73,649 +0.08(+1.54%)
Jul 24, 2020 5.330 5.380 5.140 5.200 53,400 -0.17(-3.17%)
Jul 23, 2020 5.260 5.600 5.260 5.370 138,015 +0.04(+0.75%)
Jul 22, 2020 5.610 5.640 5.220 5.330 81,828 -0.25(-4.48%)
Jul 21, 2020 5.740 5.950 5.530 5.580 160,325 -0.23(-3.96%)
Jul 20, 2020 5.250 6.000 4.910 5.810 194,078 +0.56(+10.67%)
Jul 17, 2020 5.370 5.530 4.830 5.250 75,500 -0.17(-3.14%)
Jul 16, 2020 4.930 6.130 4.820 5.420 898,902 +0.60(+12.45%)
Jul 15, 2020 4.700 4.950 4.599 4.820 136,448 +0.11(+2.34%)
Jul 14, 2020 4.560 4.730 4.480 4.710 78,611 +0.06(+1.29%)
Jul 13, 2020 4.760 4.840 4.530 4.650 148,370 -0.16(-3.33%)
Jul 10, 2020 4.820 4.975 4.710 4.810 123,400 -0.08(-1.64%)
Jul 09, 2020 4.970 5.160 4.810 4.890 104,135 -0.15(-2.98%)
Jul 08, 2020 4.920 5.067 4.850 5.040 60,146 +0.07(+1.41%)
Jul 07, 2020 4.730 5.130 4.710 4.970 60,285 +0.12(+2.47%)
Jul 06, 2020 4.950 4.970 4.750 4.850 82,848 -0.13(-2.61%)
Jul 02, 2020 4.860 5.140 4.740 4.980 248,500 +0.11(+2.26%)
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.