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 (%)
Mar 31, 2020 2.327 2.327 2.140 2.140 10,010 -0.05(-2.28%)
Mar 30, 2020 2.360 2.480 2.190 2.190 19,161 +0.03(+1.39%)
Mar 27, 2020 2.180 2.180 1.700 2.160 13,000 -0.03(-1.37%)
Mar 26, 2020 2.090 2.280 2.090 2.190 15,678 +0.09(+4.29%)
Mar 25, 2020 1.920 2.330 1.900 2.100 14,722 +0.10(+4.99%)
Mar 24, 2020 2.000 2.150 1.900 2.000 32,038 +0.15(+8.12%)
Mar 23, 2020 1.890 1.890 1.719 1.850 3,129 +0.05(+2.78%)
Mar 20, 2020 1.830 1.830 1.615 1.800 9,100 -0.12(-6.25%)
Mar 19, 2020 1.600 2.061 1.600 1.920 28,487 +0.28(+17.07%)
Mar 18, 2020 1.855 1.855 1.580 1.640 14,128 -0.12(-6.82%)
Mar 17, 2020 1.730 1.920 1.720 1.760 39,031 +0.02(+1.15%)
Mar 16, 2020 1.920 1.920 1.660 1.740 10,964 -0.20(-10.31%)
Mar 13, 2020 1.950 2.103 1.740 1.940 58,000 -0.07(-3.48%)
Mar 12, 2020 2.490 2.490 1.970 2.010 70,842 -0.49(-19.60%)
Mar 11, 2020 2.250 2.500 2.230 2.500 15,735 +0.07(+2.88%)
Mar 10, 2020 2.320 2.660 2.170 2.430 26,733 +0.06(+2.48%)
Mar 09, 2020 2.680 2.690 2.160 2.371 12,305 -0.33(-12.17%)
Mar 06, 2020 2.930 2.981 2.680 2.700 35,100 -0.33(-10.89%)
Mar 05, 2020 2.690 3.050 2.570 3.030 30,114 +0.29(+10.58%)
Mar 04, 2020 2.650 2.839 2.650 2.740 12,187 +0.04(+1.48%)
Mar 03, 2020 2.730 2.883 2.660 2.700 11,429 -0.03(-1.06%)
Mar 02, 2020 2.670 2.900 2.590 2.729 72,699 +0.10(+3.76%)
Feb 28, 2020 2.633 2.655 2.530 2.630 41,600 -0.07(-2.59%)
Feb 27, 2020 3.020 3.020 2.660 2.700 97,322 -0.37(-12.05%)
Feb 26, 2020 3.260 3.360 3.020 3.070 48,697 -0.26(-7.81%)
Feb 25, 2020 3.520 3.570 3.300 3.330 91,701 -0.29(-8.01%)
Feb 24, 2020 3.500 3.840 3.314 3.620 137,003 +0.02(+0.56%)
Feb 21, 2020 3.637 3.654 3.500 3.600 30,300 -0.03(-0.82%)
Feb 20, 2020 3.560 3.700 3.425 3.630 71,553 +0.16(+4.69%)
Feb 19, 2020 3.740 3.740 3.350 3.467 84,070 -0.16(-4.48%)
Feb 18, 2020 3.270 3.640 3.191 3.630 143,849 +0.36(+11.01%)
Feb 14, 2020 3.160 3.280 3.160 3.270 34,500 +0.08(+2.51%)
Feb 13, 2020 3.160 3.360 3.110 3.190 32,733 +0.03(+0.95%)
Feb 12, 2020 3.156 3.230 3.134 3.160 23,044 -0.01(-0.32%)
Feb 11, 2020 3.171 3.171 3.133 3.170 10,348 +0.00(+0.00%)
Feb 10, 2020 3.230 3.390 3.100 3.170 30,303 -0.06(-1.86%)
Feb 07, 2020 3.190 3.490 3.190 3.230 107,500 +0.07(+2.22%)
Feb 06, 2020 3.340 3.340 3.160 3.160 9,694 -0.13(-3.95%)
Feb 05, 2020 3.107 3.290 3.107 3.290 13,477 +0.07(+2.17%)
Feb 04, 2020 3.150 3.260 3.150 3.220 11,068 +0.10(+3.21%)
Feb 03, 2020 3.260 3.260 3.110 3.120 21,456 -0.03(-0.95%)
Jan 31, 2020 3.330 3.427 3.150 3.150 36,400 -0.21(-6.25%)
Jan 30, 2020 3.340 3.414 3.300 3.360 20,413 -0.03(-0.88%)
Jan 29, 2020 3.500 3.510 3.310 3.390 39,545 -0.03(-0.88%)
Jan 28, 2020 3.150 3.460 3.150 3.420 44,004 +0.27(+8.57%)
Jan 27, 2020 3.030 3.245 3.013 3.150 35,506 +0.05(+1.61%)
Jan 24, 2020 3.300 3.330 3.100 3.100 64,000 -0.24(-7.19%)
Jan 23, 2020 3.300 3.354 3.290 3.340 24,070 -0.02(-0.57%)
Jan 22, 2020 3.350 3.530 3.310 3.359 43,883 -0.04(-1.21%)
Jan 21, 2020 3.500 3.580 3.400 3.400 41,988 -0.18(-5.03%)
Jan 17, 2020 3.650 3.660 3.550 3.580 40,800 -0.07(-1.92%)
Jan 16, 2020 3.690 3.720 3.540 3.650 43,477 -0.04(-1.08%)
Jan 15, 2020 3.570 3.690 3.500 3.690 80,326 +0.13(+3.65%)
Jan 14, 2020 3.550 3.800 3.250 3.560 94,391 +0.10(+2.89%)
Jan 13, 2020 3.740 3.870 3.400 3.460 138,884 -0.15(-4.05%)
Jan 10, 2020 3.240 3.880 3.210 3.606 278,200 +0.43(+13.40%)
Jan 09, 2020 3.200 3.400 3.118 3.180 70,838 +0.03(+0.95%)
Jan 08, 2020 3.020 3.150 3.000 3.150 73,688 +0.10(+3.28%)
Jan 07, 2020 3.080 3.180 3.040 3.050 73,358 -0.09(-2.87%)
Jan 06, 2020 3.150 3.200 2.940 3.140 412,210 -0.85(-21.30%)
Jan 03, 2020 3.942 4.067 3.942 3.990 2,100 -0.10(-2.44%)
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.