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

Edesa Biotech Inc (NQ: EDSA )

4.610 +0.096 (+2.12%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
Feb 28, 2022 3.560 3.770 3.560 3.710 58,082 +0.06(+1.64%)
Feb 25, 2022 3.560 3.750 3.463 3.650 62,647 +0.12(+3.40%)
Feb 24, 2022 2.960 3.560 2.960 3.530 78,431 +0.32(+9.97%)
Feb 23, 2022 3.350 3.425 3.150 3.210 71,713 -0.15(-4.46%)
Feb 22, 2022 3.540 3.540 3.238 3.360 98,159 -0.16(-4.55%)
Feb 18, 2022 3.520 0 -0.22(-5.88%)
Feb 17, 2022 3.850 3.950 3.700 3.740 57,709 -0.03(-0.80%)
Feb 16, 2022 3.990 3.990 3.630 3.770 53,101 -0.25(-6.22%)
Feb 15, 2022 3.880 4.100 3.840 4.020 31,881 +0.21(+5.51%)
Feb 14, 2022 3.850 3.970 3.700 3.810 93,783 -0.08(-2.06%)
Feb 11, 2022 4.170 4.310 3.850 3.890 62,731 -0.25(-6.04%)
Feb 10, 2022 4.420 4.420 4.100 4.140 44,253 -0.14(-3.27%)
Feb 09, 2022 4.160 4.390 4.090 4.280 41,773 +0.16(+3.88%)
Feb 08, 2022 4.204 4.271 4.090 4.120 32,879 -0.10(-2.37%)
Feb 07, 2022 4.190 4.310 4.080 4.220 31,944 +0.02(+0.48%)
Feb 04, 2022 4.050 4.200 4.050 4.200 35,844 +0.13(+3.19%)
Feb 03, 2022 4.150 4.162 4.070 41,583 -0.14(-3.33%)
Feb 02, 2022 4.510 4.550 4.150 4.210 37,611 -0.25(-5.61%)
Feb 01, 2022 4.110 4.490 4.110 4.460 56,940 +0.32(+7.73%)
Jan 31, 2022 3.700 4.140 97,075 +0.44(+11.89%)
Jan 28, 2022 3.750 3.750 3.600 3.700 103,273 +0.00(+0.00%)
Jan 27, 2022 4.100 4.153 3.680 3.700 150,482 -0.40(-9.76%)
Jan 26, 2022 4.390 4.550 4.060 4.100 117,785 -0.19(-4.43%)
Jan 25, 2022 4.250 4.330 4.100 4.290 110,728 -0.07(-1.61%)
Jan 24, 2022 4.290 4.440 3.870 4.360 183,562 +0.01(+0.23%)
Jan 21, 2022 4.420 4.510 4.250 4.350 127,510 -0.11(-2.47%)
Jan 20, 2022 4.600 4.738 4.440 4.460 155,698 -0.18(-3.88%)
Jan 19, 2022 4.850 5.000 4.500 4.640 131,521 -0.23(-4.72%)
Jan 18, 2022 5.200 5.251 4.750 4.870 201,772 -0.39(-7.41%)
Jan 14, 2022 5.260 0 +0.06(+1.15%)
Jan 13, 2022 5.985 5.985 5.200 5.200 374,905 -0.47(-8.29%)
Jan 12, 2022 5.620 5.777 5.485 5.670 59,891 +0.12(+2.16%)
Jan 11, 2022 5.480 5.600 5.350 5.550 83,228 +0.13(+2.40%)
Jan 10, 2022 5.350 5.430 5.200 5.420 21,337 +0.04(+0.74%)
Jan 07, 2022 5.200 5.400 5.107 5.380 107,761 +0.09(+1.70%)
Jan 06, 2022 5.570 5.830 5.215 5.290 284,291 -0.23(-4.17%)
Jan 05, 2022 5.760 5.870 5.460 5.520 107,777 -0.23(-4.00%)
Jan 04, 2022 6.000 6.150 5.625 5.750 63,605 -0.22(-3.69%)
Jan 03, 2022 5.640 6.000 5.500 5.970 58,530 +0.34(+6.04%)
Dec 31, 2021 5.590 5.835 5.590 5.630 70,433 +0.03(+0.54%)
Dec 30, 2021 5.780 5.980 5.530 5.600 153,941 -0.12(-2.10%)
Dec 29, 2021 5.520 6.000 5.520 5.720 99,876 -0.16(-2.72%)
Dec 28, 2021 6.010 6.175 5.730 5.880 99,030 -0.21(-3.45%)
Dec 27, 2021 6.480 6.490 6.010 6.090 90,580 -0.38(-5.87%)
Dec 23, 2021 6.090 6.500 6.030 6.470 129,719 +0.35(+5.72%)
Dec 22, 2021 5.830 6.420 5.730 6.120 192,489 +0.30(+5.15%)
Dec 21, 2021 5.680 5.850 5.610 5.820 72,006 +0.13(+2.28%)
Dec 20, 2021 6.140 6.150 5.510 5.690 201,065 -0.02(-0.35%)
Dec 17, 2021 5.280 5.734 5.210 5.710 119,576 +0.40(+7.53%)
Dec 16, 2021 5.430 5.520 5.210 5.310 93,244 -0.03(-0.56%)
Dec 15, 2021 5.140 5.430 5.050 5.340 78,334 +0.17(+3.29%)
Dec 14, 2021 5.260 5.370 5.100 5.170 118,098 -0.20(-3.72%)
Dec 13, 2021 5.330 5.540 5.040 5.370 146,949 -0.06(-1.10%)
Dec 10, 2021 5.680 5.690 5.400 5.430 125,039 -0.14(-2.51%)
Dec 09, 2021 5.890 6.110 5.509 5.570 96,699 -0.32(-5.43%)
Dec 08, 2021 5.610 5.990 5.580 5.890 123,735 +0.23(+4.06%)
Dec 07, 2021 5.510 5.800 5.500 5.660 95,474 +0.27(+5.01%)
Dec 06, 2021 5.490 5.490 5.000 5.390 153,116 +0.04(+0.75%)
Dec 03, 2021 5.700 5.710 5.300 5.350 185,390 -0.36(-6.30%)
Dec 02, 2021 5.690 5.790 5.540 5.710 94,856 -0.02(-0.35%)
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.