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, 2021 5.260 5.440 5.200 5.400 78,797 +0.15(+2.86%)
Mar 30, 2021 5.300 5.470 5.000 5.250 247,641 -0.12(-2.23%)
Mar 29, 2021 5.230 5.580 5.110 5.370 247,386 +0.09(+1.70%)
Mar 26, 2021 5.240 5.750 5.140 5.280 339,400 +0.13(+2.52%)
Mar 25, 2021 5.000 5.310 4.900 5.150 361,871 +0.25(+5.10%)
Mar 24, 2021 5.070 5.250 4.900 4.900 202,716 -0.12(-2.39%)
Mar 23, 2021 5.320 5.410 4.970 5.020 255,481 -0.39(-7.21%)
Mar 22, 2021 6.110 6.340 5.410 5.410 1,219,092 -0.08(-1.46%)
Mar 19, 2021 5.680 5.900 5.480 5.490 169,000 -0.19(-3.35%)
Mar 18, 2021 5.950 6.250 5.600 5.680 252,669 -0.37(-6.12%)
Mar 17, 2021 5.730 6.240 5.440 6.050 146,459 +0.25(+4.31%)
Mar 16, 2021 5.920 5.980 5.700 5.800 160,678 -0.16(-2.68%)
Mar 15, 2021 6.060 6.250 5.730 5.960 975,806 +0.36(+6.43%)
Mar 12, 2021 5.520 5.670 5.420 5.600 68,600 -0.07(-1.23%)
Mar 11, 2021 5.250 5.729 5.250 5.670 89,810 +0.42(+8.00%)
Mar 10, 2021 5.220 5.300 5.110 5.250 89,966 +0.14(+2.74%)
Mar 09, 2021 5.080 5.230 5.010 5.110 94,370 +0.15(+3.02%)
Mar 08, 2021 5.080 5.230 4.900 4.960 75,965 -0.15(-2.94%)
Mar 05, 2021 4.940 5.200 4.410 5.110 279,300 +0.13(+2.61%)
Mar 04, 2021 5.310 5.490 4.900 4.980 228,433 -0.51(-9.29%)
Mar 03, 2021 5.640 5.670 5.320 5.490 134,810 -0.15(-2.66%)
Mar 02, 2021 5.690 5.860 5.610 5.640 152,169 -0.05(-0.88%)
Mar 01, 2021 5.658 5.810 5.406 5.690 264,277 +0.17(+3.08%)
Feb 26, 2021 5.750 5.890 5.320 5.520 1,666,600 -1.09(-16.49%)
Feb 25, 2021 6.620 7.050 6.530 6.610 381,069 +0.17(+2.64%)
Feb 24, 2021 6.100 6.450 6.050 6.440 229,394 +0.44(+7.33%)
Feb 23, 2021 6.210 6.540 5.720 6.000 498,268 -0.67(-10.04%)
Feb 22, 2021 7.120 7.300 6.560 6.670 306,286 -0.63(-8.63%)
Feb 19, 2021 7.020 7.350 6.950 7.300 203,700 +0.23(+3.25%)
Feb 18, 2021 7.250 7.390 6.910 7.070 284,319 -0.37(-4.97%)
Feb 17, 2021 7.010 8.210 6.850 7.440 1,634,748 +0.47(+6.74%)
Feb 16, 2021 7.030 7.350 6.880 6.970 261,512 -0.15(-2.11%)
Feb 12, 2021 7.150 7.200 6.790 7.120 177,800 +0.11(+1.57%)
Feb 11, 2021 7.360 7.550 6.950 7.010 474,633 -0.18(-2.50%)
Feb 10, 2021 7.120 7.390 6.880 7.190 365,273 +0.10(+1.41%)
Feb 09, 2021 7.050 7.110 6.800 7.090 254,071 +0.03(+0.42%)
Feb 08, 2021 7.000 7.250 6.860 7.060 458,350 +0.18(+2.62%)
Feb 05, 2021 6.700 6.970 6.510 6.880 571,800 +0.38(+5.85%)
Feb 04, 2021 6.480 6.840 6.370 6.500 647,678 +0.20(+3.17%)
Feb 03, 2021 6.500 6.530 6.180 6.300 341,730 +0.30(+5.00%)
Feb 02, 2021 6.180 8.150 5.950 6.000 2,759,642 -0.20(-3.23%)
Feb 01, 2021 5.880 6.280 5.720 6.200 373,500 +0.44(+7.64%)
Jan 29, 2021 5.720 5.812 5.430 5.760 249,400 +0.11(+1.95%)
Jan 28, 2021 5.850 6.100 5.570 5.650 429,501 -0.45(-7.38%)
Jan 27, 2021 6.950 6.950 6.000 6.100 1,121,314 -1.38(-18.45%)
Jan 26, 2021 8.920 9.100 7.000 7.480 16,462,370 +1.95(+35.26%)
Jan 25, 2021 5.900 5.900 5.200 5.530 231,300 -0.26(-4.49%)
Jan 22, 2021 5.150 5.990 5.150 5.790 363,800 +0.66(+12.87%)
Jan 21, 2021 5.580 5.600 5.010 5.130 366,462 -0.54(-9.52%)
Jan 20, 2021 5.940 7.300 5.110 5.670 3,120,695 +0.58(+11.39%)
Jan 19, 2021 4.920 5.100 4.850 5.090 78,519 +0.25(+5.17%)
Jan 15, 2021 4.990 5.090 4.830 4.840 50,000 -0.11(-2.22%)
Jan 14, 2021 4.860 5.040 4.850 4.950 49,458 +0.05(+1.02%)
Jan 13, 2021 5.020 5.090 4.755 4.900 48,562 -0.08(-1.61%)
Jan 12, 2021 5.030 5.070 4.850 4.980 61,686 +0.03(+0.61%)
Jan 11, 2021 4.950 5.150 4.900 4.950 96,448 +0.05(+1.02%)
Jan 08, 2021 4.620 4.913 4.620 4.900 92,200 +0.28(+6.06%)
Jan 07, 2021 4.470 4.730 4.470 4.620 40,788 +0.17(+3.82%)
Jan 06, 2021 4.450 4.690 4.440 4.450 52,651 +0.07(+1.60%)
Jan 05, 2021 4.320 4.490 4.270 4.380 58,710 +0.08(+1.86%)
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.