Skip to main content

Edesa Biotech Inc (NQ: EDSA )

4.500 -0.180 (-3.85%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 4.400 4.900 4.400 4.680 11,228 -0.19(-3.90%)
Jul 17, 2024 4.630 4.920 4.301 4.870 17,763 +0.10(+2.10%)
Jul 16, 2024 4.200 4.890 4.180 4.770 30,518 +0.53(+12.50%)
Jul 15, 2024 4.250 4.300 4.165 4.240 11,540 -0.02(-0.47%)
Jul 12, 2024 4.310 4.310 4.260 4.260 3,753 +0.01(+0.24%)
Jul 11, 2024 4.270 4.350 4.200 4.250 1,775 -0.02(-0.47%)
Jul 10, 2024 4.470 4.470 4.210 4.270 8,392 +0.00(+0.00%)
Jul 09, 2024 4.270 4.400 4.250 4.270 3,144 +0.02(+0.47%)
Jul 08, 2024 4.450 4.500 4.230 4.250 3,303 -0.05(-1.09%)
Jul 05, 2024 4.350 4.430 4.210 4.297 2,309 +0.08(+1.82%)
Jul 03, 2024 4.330 4.348 4.210 4.220 3,159 +0.01(+0.24%)
Jul 02, 2024 4.310 4.306 4.200 4.210 3,431 -0.18(-4.10%)
Jul 01, 2024 4.270 4.410 4.152 4.390 1,953 +0.11(+2.57%)
Jun 28, 2024 4.290 4.290 4.153 4.280 7,003 +0.00(+0.00%)
Jun 27, 2024 4.606 4.606 4.164 4.280 8,288 -0.04(-0.97%)
Jun 26, 2024 4.250 4.400 4.100 4.322 13,562 +0.17(+4.14%)
Jun 25, 2024 4.190 4.335 4.150 4.150 6,475 -0.22(-5.14%)
Jun 24, 2024 4.450 4.676 4.180 4.375 35,784 -0.00(-0.11%)
Jun 21, 2024 4.270 4.390 4.270 4.380 10,518 +0.12(+2.82%)
Jun 20, 2024 4.210 4.340 4.190 4.260 2,924 -0.00(-0.00%)
Jun 18, 2024 4.257 4.292 4.250 4.260 10,015 -0.10(-2.18%)
Jun 17, 2024 4.350 4.375 4.210 4.355 10,245 -0.09(-2.12%)
Jun 14, 2024 4.350 4.550 4.328 4.449 13,764 +0.08(+1.81%)
Jun 13, 2024 4.345 4.405 4.240 4.370 2,251 -0.11(-2.46%)
Jun 12, 2024 4.550 4.640 4.350 4.480 5,339 +0.03(+0.67%)
Jun 11, 2024 4.640 4.670 4.450 4.450 6,526 -0.19(-4.09%)
Jun 10, 2024 4.660 4.680 4.400 4.640 5,627 +0.05(+1.09%)
Jun 07, 2024 4.410 4.590 4.410 4.590 4,088 +0.03(+0.66%)
Jun 06, 2024 4.540 4.680 4.395 4.560 15,118 -0.09(-1.94%)
Jun 05, 2024 4.520 4.650 4.330 4.650 3,442 +0.06(+1.31%)
Jun 04, 2024 4.490 4.693 4.400 4.590 8,833 +0.00(+0.00%)
Jun 03, 2024 4.360 4.600 4.110 4.590 53,980 +0.26(+6.00%)
May 31, 2024 4.160 4.441 4.160 4.330 3,736 -0.07(-1.59%)
May 30, 2024 4.250 4.600 4.160 4.400 41,187 +0.25(+5.97%)
May 29, 2024 4.200 4.332 4.120 4.152 10,389 -0.10(-2.45%)
May 28, 2024 4.260 4.600 4.170 4.256 21,020 -0.12(-2.82%)
May 24, 2024 4.348 4.730 4.210 4.380 14,283 -0.08(-1.90%)
May 23, 2024 4.390 4.640 4.290 4.465 18,343 -0.11(-2.33%)
May 22, 2024 4.600 4.644 4.500 4.571 7,990 +0.02(+0.47%)
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%)
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.