Skip to main content

Edesa Biotech Inc (NQ: EDSA )

4.571 +0.021 (+0.47%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 4.510 4.700 4.510 4.550 9,237 -0.19(-4.01%)
May 20, 2024 4.520 4.740 4.500 4.740 2,508 +0.19(+4.18%)
May 17, 2024 4.390 4.750 4.390 4.550 14,220 +0.03(+0.66%)
May 16, 2024 4.500 4.540 4.470 4.520 1,638 +0.01(+0.22%)
May 15, 2024 4.590 4.750 4.450 4.510 35,770 -0.02(-0.44%)
May 14, 2024 4.330 4.570 4.334 4.530 6,054 +0.10(+2.14%)
May 13, 2024 4.610 4.640 4.150 4.435 4,687 -0.18(-3.80%)
May 10, 2024 4.650 4.780 4.316 4.610 7,968 +0.10(+2.12%)
May 09, 2024 4.619 4.619 4.510 4.514 4,850 -0.04(-0.79%)
May 08, 2024 4.530 4.550 4.120 4.550 5,159 +0.03(+0.66%)
May 07, 2024 4.690 4.686 4.450 4.520 3,782 +0.04(+0.89%)
May 06, 2024 4.720 4.770 4.480 4.480 1,997 -0.15(-3.29%)
May 03, 2024 4.520 4.800 4.440 4.633 3,197 +0.08(+1.70%)
May 02, 2024 4.560 4.830 4.400 4.555 4,357 +0.10(+2.30%)
May 01, 2024 4.390 4.452 4.390 4.452 590 +0.01(+0.21%)
Apr 30, 2024 4.490 4.646 4.400 4.443 2,513 +0.07(+1.67%)
Apr 29, 2024 4.260 4.380 4.260 4.370 2,856 -0.05(-1.13%)
Apr 26, 2024 4.880 4.880 4.310 4.420 2,308 -0.05(-1.09%)
Apr 25, 2024 4.510 4.601 4.455 4.468 2,359 +0.16(+3.68%)
Apr 24, 2024 4.700 4.726 4.290 4.310 5,086 -0.16(-3.47%)
Apr 23, 2024 4.430 4.487 4.430 4.465 2,343 +0.08(+1.94%)
Apr 22, 2024 4.380 4.380 4.380 4.380 811 -0.07(-1.57%)
Apr 19, 2024 4.350 4.480 4.250 4.450 2,430 +0.09(+2.06%)
Apr 18, 2024 4.444 4.444 4.293 4.360 1,370 -0.04(-0.91%)
Apr 17, 2024 4.360 4.400 4.360 4.400 568 +0.05(+1.25%)
Apr 16, 2024 4.200 4.346 4.120 4.346 6,150 +0.19(+4.46%)
Apr 15, 2024 4.260 4.642 4.160 4.160 8,124 -0.32(-7.14%)
Apr 12, 2024 4.480 4.480 4.330 4.480 5,805 -0.00(-0.00%)
Apr 11, 2024 4.500 4.500 4.475 4.480 2,853 -0.20(-4.38%)
Apr 10, 2024 4.540 4.685 4.327 4.685 2,547 +0.14(+3.19%)
Apr 09, 2024 4.900 4.900 4.540 4.540 7,634 -0.11(-2.36%)
Apr 08, 2024 4.760 4.957 4.650 4.650 8,866 -0.03(-0.54%)
Apr 05, 2024 4.720 4.750 4.460 4.675 5,987 -0.12(-2.59%)
Apr 04, 2024 4.490 4.900 4.490 4.800 15,453 +0.44(+10.08%)
Apr 03, 2024 4.400 4.947 4.350 4.360 13,762 -0.04(-0.91%)
Apr 02, 2024 4.275 4.400 4.136 4.400 5,028 +0.16(+3.77%)
Apr 01, 2024 4.020 4.310 4.016 4.240 7,254 +0.05(+1.15%)
Mar 28, 2024 4.320 4.441 4.115 4.192 10,227 -0.26(-5.80%)
Mar 27, 2024 4.300 4.943 4.124 4.450 12,408 +0.33(+8.01%)
Mar 26, 2024 4.185 4.288 4.115 4.120 3,199 -0.06(-1.39%)
Mar 25, 2024 4.290 4.290 3.930 4.178 24,508 -0.10(-2.38%)
Mar 22, 2024 4.020 4.339 4.020 4.280 5,013 +0.19(+4.65%)
Mar 21, 2024 4.220 4.220 4.000 4.090 16,237 -0.23(-5.32%)
Mar 20, 2024 4.471 4.471 4.200 4.320 9,232 +0.21(+5.11%)
Mar 19, 2024 4.400 4.540 4.090 4.110 10,103 -0.19(-4.42%)
Mar 18, 2024 4.030 4.661 3.880 4.300 4,784 -0.09(-2.05%)
Mar 15, 2024 4.420 4.730 4.280 4.390 4,566 +0.03(+0.69%)
Mar 14, 2024 4.300 4.500 4.300 4.360 3,445 +0.03(+0.69%)
Mar 13, 2024 4.540 4.540 4.330 4.330 7,439 -0.22(-4.84%)
Mar 12, 2024 4.680 4.700 4.550 4.550 13,586 -0.01(-0.22%)
Mar 11, 2024 4.400 4.560 4.400 4.560 3,956 +0.03(+0.70%)
Mar 08, 2024 4.560 4.777 4.470 4.528 9,548 +0.18(+4.10%)
Mar 07, 2024 4.310 4.609 4.310 4.350 5,740 +0.03(+0.81%)
Mar 06, 2024 4.500 4.580 4.300 4.315 14,142 -0.09(-2.15%)
Mar 05, 2024 4.600 4.810 4.410 4.410 27,977 -0.14(-3.08%)
Mar 04, 2024 4.850 4.920 4.475 4.550 14,678 -0.26(-5.41%)
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.