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 -0.036 (-0.79%)
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 (%)
May 31, 2022 1.990 2.190 1.950 2.060 78,847 +0.10(+5.10%)
May 27, 2022 1.840 1.980 1.811 1.960 70,978 +0.15(+8.29%)
May 26, 2022 1.730 1.860 1.702 1.810 60,210 +0.07(+4.02%)
May 25, 2022 1.760 1.826 1.700 1.740 63,060 -0.01(-0.57%)
May 24, 2022 1.890 1.940 1.750 1.750 58,156 -0.12(-6.42%)
May 23, 2022 1.810 1.890 1.810 1.870 19,471 +0.05(+2.75%)
May 20, 2022 1.860 1.894 1.800 1.820 61,726 -0.07(-3.70%)
May 19, 2022 1.860 1.950 1.820 1.890 139,469 -0.02(-1.05%)
May 18, 2022 1.960 1.960 1.870 1.910 39,781 -0.04(-2.05%)
May 17, 2022 1.850 2.000 1.840 1.950 59,326 +0.11(+5.98%)
May 16, 2022 1.990 1.990 1.820 1.840 24,694 -0.01(-0.54%)
May 13, 2022 1.920 2.040 1.841 1.850 90,782 +0.02(+1.09%)
May 12, 2022 1.740 1.874 1.720 1.830 38,398 +0.06(+3.39%)
May 11, 2022 1.870 1.970 1.750 1.770 47,570 -0.16(-8.29%)
May 10, 2022 2.050 2.090 1.830 1.930 68,273 -0.01(-0.52%)
May 09, 2022 2.100 2.180 1.865 1.940 134,628 -0.27(-12.22%)
May 06, 2022 2.070 2.240 2.010 2.210 83,270 +0.11(+5.24%)
May 05, 2022 2.010 2.120 2.010 2.100 78,621 +0.01(+0.48%)
May 04, 2022 2.120 2.170 1.980 2.090 79,678 -0.04(-1.88%)
May 03, 2022 2.160 2.190 2.120 2.130 40,456 -0.01(-0.47%)
May 02, 2022 2.200 2.300 2.140 2.140 27,867 -0.08(-3.60%)
Apr 29, 2022 2.230 2.280 2.160 2.220 50,441 +0.04(+1.83%)
Apr 28, 2022 2.300 2.300 2.070 2.180 57,641 -0.05(-2.24%)
Apr 27, 2022 2.250 2.316 2.140 2.230 35,415 -0.06(-2.62%)
Apr 26, 2022 2.490 2.490 2.250 2.290 65,410 -0.15(-6.30%)
Apr 25, 2022 2.570 2.570 2.349 2.444 90,728 -0.08(-3.02%)
Apr 22, 2022 2.660 2.670 2.500 2.520 30,076 -0.12(-4.55%)
Apr 21, 2022 2.690 2.700 2.550 2.640 48,446 -0.03(-1.12%)
Apr 20, 2022 2.740 2.758 2.660 2.670 23,968 -0.09(-3.26%)
Apr 19, 2022 2.940 2.940 2.710 2.760 42,174 -0.14(-4.83%)
Apr 18, 2022 2.860 2.970 2.700 2.900 59,698 +0.07(+2.47%)
Apr 14, 2022 2.840 2.910 2.700 2.830 55,049 +0.01(+0.35%)
Apr 13, 2022 2.700 2.885 2.678 2.820 78,658 +0.13(+4.83%)
Apr 12, 2022 2.790 2.833 2.650 2.690 50,010 -0.10(-3.58%)
Apr 11, 2022 2.630 3.200 2.590 2.790 355,510 +0.10(+3.72%)
Apr 08, 2022 2.710 2.730 2.560 2.690 21,827 +0.03(+1.13%)
Apr 07, 2022 2.795 2.795 2.580 2.660 41,427 -0.14(-5.00%)
Apr 06, 2022 2.890 2.910 2.750 2.800 30,525 -0.11(-3.78%)
Apr 05, 2022 2.955 2.960 2.850 2.910 29,634 -0.03(-1.02%)
Apr 04, 2022 2.920 3.020 2.920 2.940 27,781 +0.00(+0.00%)
Apr 01, 2022 3.020 3.150 2.930 2.940 59,133 -0.03(-1.01%)
Mar 31, 2022 2.910 3.050 2.900 2.970 35,760 -0.01(-0.34%)
Mar 30, 2022 2.950 3.100 2.840 2.980 135,633 +0.03(+1.02%)
Mar 29, 2022 2.970 3.070 2.910 2.950 36,747 +0.01(+0.34%)
Mar 28, 2022 3.120 3.150 2.920 2.940 67,403 -0.27(-8.41%)
Mar 25, 2022 3.310 3.370 3.140 3.210 32,301 -0.13(-3.89%)
Mar 24, 2022 3.300 3.420 3.250 3.340 63,524 +0.01(+0.30%)
Mar 23, 2022 3.310 3.530 3.290 3.330 56,571 -0.05(-1.48%)
Mar 22, 2022 3.300 3.648 3.220 3.380 239,581 -0.51(-13.11%)
Mar 21, 2022 3.930 4.000 3.740 3.890 37,173 -0.12(-2.99%)
Mar 18, 2022 3.410 4.040 3.326 4.010 221,846 +0.62(+18.29%)
Mar 17, 2022 3.200 3.430 3.050 3.390 81,139 +0.20(+6.27%)
Mar 16, 2022 3.100 3.250 2.970 3.190 116,859 +0.10(+3.24%)
Mar 15, 2022 2.710 3.110 2.700 3.090 82,340 +0.37(+13.60%)
Mar 14, 2022 2.970 2.980 2.640 2.720 112,584 -0.28(-9.33%)
Mar 11, 2022 3.130 3.200 2.940 3.000 66,576 -0.14(-4.46%)
Mar 10, 2022 3.230 3.230 3.000 3.140 37,399 -0.05(-1.57%)
Mar 09, 2022 2.910 3.235 2.830 3.190 75,048 +0.33(+11.54%)
Mar 08, 2022 2.860 2.904 2.540 2.860 80,894 +0.08(+2.88%)
Mar 07, 2022 3.240 3.290 2.760 2.780 127,473 -0.42(-13.13%)
Mar 04, 2022 3.310 3.421 3.175 3.200 73,191 -0.17(-5.04%)
Mar 03, 2022 3.430 3.500 3.320 3.370 49,425 +0.00(+0.00%)
Mar 02, 2022 3.580 3.585 3.360 3.370 53,918 -0.16(-4.53%)
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.