Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
2.170
+0.070 (3.33%)
Nov 22, 2024, 4:00 PM EST - Market closed
Edesa Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.08 | 2.21 | 2.08 | 2.17 | 2.17 | 2.84% | 4,433 |
| Nov 21, 2024 | 2.10 | 2.16 | 2.05 | 2.11 | 2.11 | -4.09% | 13,545 |
| Nov 20, 2024 | 2.24 | 2.24 | 2.05 | 2.20 | 2.20 | 0.46% | 10,952 |
| Nov 19, 2024 | 2.15 | 2.32 | 2.12 | 2.19 | 2.19 | -0.41% | 35,823 |
| Nov 18, 2024 | 2.10 | 2.22 | 2.10 | 2.20 | 2.20 | 4.71% | 7,524 |
| Nov 15, 2024 | 2.24 | 2.24 | 2.09 | 2.10 | 2.10 | -4.55% | 17,157 |
| Nov 14, 2024 | 2.20 | 2.44 | 2.11 | 2.20 | 2.20 | - | 25,739 |
| Nov 13, 2024 | 2.39 | 2.40 | 2.17 | 2.20 | 2.20 | -7.99% | 17,022 |
| Nov 12, 2024 | 2.36 | 2.43 | 2.30 | 2.39 | 2.39 | 2.62% | 10,509 |
| Nov 11, 2024 | 2.42 | 2.42 | 2.26 | 2.33 | 2.33 | -3.72% | 18,733 |
| Nov 8, 2024 | 2.63 | 2.63 | 2.35 | 2.42 | 2.42 | -6.20% | 20,008 |
| Nov 7, 2024 | 2.85 | 2.90 | 2.53 | 2.58 | 2.58 | -5.84% | 39,639 |
| Nov 6, 2024 | 2.49 | 2.97 | 2.49 | 2.74 | 2.74 | 2.24% | 57,250 |
| Nov 5, 2024 | 2.53 | 2.68 | 2.41 | 2.68 | 2.68 | 4.28% | 31,499 |
| Nov 4, 2024 | 2.66 | 2.70 | 2.49 | 2.57 | 2.57 | -19.69% | 167,544 |
| Nov 1, 2024 | 3.45 | 3.45 | 3.15 | 3.20 | 3.20 | -3.03% | 481,161 |
| Oct 31, 2024 | 3.52 | 3.70 | 3.20 | 3.30 | 3.30 | -2.94% | 25,226 |
| Oct 30, 2024 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 2.10% | 2,900 |
| Oct 29, 2024 | 3.44 | 3.54 | 3.33 | 3.33 | 3.33 | -2.06% | 3,062 |
| Oct 28, 2024 | 3.47 | 3.59 | 3.32 | 3.40 | 3.40 | - | 2,329 |
| Oct 25, 2024 | 3.33 | 3.58 | 3.33 | 3.40 | 3.40 | 2.72% | 14,030 |
| Oct 24, 2024 | 3.93 | 3.93 | 3.25 | 3.31 | 3.31 | -10.05% | 33,400 |
| Oct 23, 2024 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -2.13% | 11,849 |
| Oct 22, 2024 | 3.82 | 3.90 | 3.69 | 3.76 | 3.76 | -1.67% | 6,699 |
| Oct 21, 2024 | 4.12 | 4.12 | 3.82 | 3.82 | 3.82 | -5.81% | 19,493 |
| Oct 18, 2024 | 4.12 | 4.18 | 4.04 | 4.06 | 4.06 | -0.98% | 3,106 |
| Oct 17, 2024 | 4.21 | 4.29 | 4.01 | 4.10 | 4.10 | 0.74% | 26,199 |
| Oct 16, 2024 | 4.34 | 4.37 | 4.05 | 4.07 | 4.07 | -2.16% | 5,267 |
| Oct 15, 2024 | 4.23 | 4.30 | 4.12 | 4.16 | 4.16 | -3.26% | 10,812 |
| Oct 14, 2024 | 4.09 | 4.39 | 4.07 | 4.30 | 4.30 | 6.23% | 8,951 |
| Oct 11, 2024 | 4.09 | 4.14 | 4.00 | 4.05 | 4.05 | -0.78% | 16,947 |
| Oct 10, 2024 | 4.21 | 4.21 | 4.00 | 4.08 | 4.08 | -2.63% | 15,969 |
| Oct 9, 2024 | 4.35 | 4.35 | 4.12 | 4.19 | 4.19 | -2.56% | 20,897 |
| Oct 8, 2024 | 4.29 | 4.44 | 4.13 | 4.30 | 4.30 | 1.42% | 16,048 |
| Oct 7, 2024 | 4.36 | 4.40 | 4.19 | 4.24 | 4.24 | -0.47% | 38,065 |
| Oct 4, 2024 | 4.39 | 4.39 | 4.26 | 4.26 | 4.26 | -0.23% | 3,944 |
| Oct 3, 2024 | 4.25 | 4.54 | 4.20 | 4.27 | 4.27 | -8.76% | 32,172 |
| Oct 2, 2024 | 4.68 | 5.00 | 4.23 | 4.68 | 4.68 | 0.86% | 36,069 |
| Oct 1, 2024 | 4.36 | 4.77 | 4.35 | 4.64 | 4.64 | 4.27% | 12,928 |
| Sep 30, 2024 | 4.41 | 4.45 | 4.36 | 4.45 | 4.45 | 3.73% | 2,632 |
| Sep 27, 2024 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | -0.92% | 1,389 |
| Sep 26, 2024 | 4.37 | 4.55 | 4.33 | 4.33 | 4.33 | -0.23% | 10,504 |
| Sep 25, 2024 | 4.36 | 4.47 | 4.31 | 4.34 | 4.34 | -0.46% | 8,095 |
| Sep 24, 2024 | 4.37 | 4.45 | 4.31 | 4.36 | 4.36 | -1.58% | 6,862 |
| Sep 23, 2024 | 4.43 | 4.51 | 4.43 | 4.43 | 4.43 | -1.34% | 2,645 |
| Sep 20, 2024 | 4.39 | 4.49 | 4.29 | 4.49 | 4.49 | 3.22% | 9,976 |
| Sep 19, 2024 | 4.20 | 4.40 | 4.20 | 4.35 | 4.35 | 3.08% | 4,463 |
| Sep 18, 2024 | 4.29 | 4.45 | 4.22 | 4.22 | 4.22 | -1.06% | 12,463 |
| Sep 17, 2024 | 4.16 | 4.41 | 4.16 | 4.27 | 4.27 | 1.26% | 4,564 |
| Sep 16, 2024 | 4.29 | 4.40 | 4.02 | 4.21 | 4.21 | -3.59% | 12,496 |
| Sep 13, 2024 | 4.41 | 4.41 | 4.21 | 4.37 | 4.37 | -0.93% | 5,026 |
| Sep 12, 2024 | 4.60 | 4.60 | 4.34 | 4.41 | 4.41 | 0.92% | 3,213 |
| Sep 11, 2024 | 4.46 | 4.48 | 4.35 | 4.37 | 4.37 | -2.46% | 3,549 |
| Sep 10, 2024 | 4.21 | 4.48 | 4.09 | 4.48 | 4.48 | -2.29% | 3,837 |
| Sep 9, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 4.92% | 1,019 |
| Sep 6, 2024 | 4.43 | 4.56 | 4.36 | 4.37 | 4.37 | 0.46% | 4,068 |
| Sep 5, 2024 | 4.27 | 4.36 | 4.20 | 4.35 | 4.35 | 0.93% | 11,797 |
| Sep 4, 2024 | 4.42 | 4.42 | 4.31 | 4.31 | 4.31 | 0.23% | 7,566 |
| Sep 3, 2024 | 4.40 | 4.49 | 4.30 | 4.30 | 4.30 | -4.44% | 6,494 |
| Aug 30, 2024 | 4.72 | 4.80 | 4.50 | 4.50 | 4.50 | - | 5,504 |
| Aug 29, 2024 | 4.45 | 4.50 | 4.42 | 4.50 | 4.50 | 3.69% | 2,810 |
| Aug 28, 2024 | 4.53 | 4.53 | 4.34 | 4.34 | 4.34 | -7.70% | 1,705 |
| Aug 27, 2024 | 4.28 | 4.70 | 4.24 | 4.70 | 4.70 | 4.96% | 3,310 |
| Aug 26, 2024 | 4.46 | 4.79 | 4.46 | 4.48 | 4.48 | 0.67% | 1,866 |
| Aug 23, 2024 | 4.47 | 4.63 | 4.45 | 4.45 | 4.45 | - | 5,081 |
| Aug 22, 2024 | 4.35 | 4.75 | 4.35 | 4.45 | 4.45 | 1.14% | 9,766 |
| Aug 21, 2024 | 4.42 | 4.42 | 4.18 | 4.40 | 4.40 | 2.44% | 3,131 |
| Aug 20, 2024 | 4.45 | 4.56 | 4.18 | 4.30 | 4.30 | -2.61% | 2,131 |
| Aug 19, 2024 | 4.41 | 4.52 | 4.41 | 4.41 | 4.41 | 0.68% | 1,134 |
| Aug 16, 2024 | 4.52 | 4.58 | 4.31 | 4.38 | 4.38 | 1.39% | 2,564 |
| Aug 15, 2024 | 4.36 | 4.78 | 4.13 | 4.32 | 4.32 | -3.79% | 11,152 |
| Aug 14, 2024 | 4.28 | 4.50 | 4.27 | 4.49 | 4.49 | -0.77% | 8,563 |
| Aug 13, 2024 | 4.62 | 4.63 | 4.23 | 4.53 | 4.53 | -1.84% | 7,050 |
| Aug 12, 2024 | 4.60 | 4.75 | 4.60 | 4.61 | 4.61 | -4.75% | 3,192 |
| Aug 9, 2024 | 4.87 | 5.04 | 4.75 | 4.84 | 4.84 | -5.47% | 6,857 |
| Aug 8, 2024 | 5.18 | 5.18 | 4.61 | 5.12 | 5.12 | 6.67% | 61,296 |
| Aug 7, 2024 | 5.03 | 5.15 | 4.75 | 4.80 | 4.80 | -2.04% | 38,424 |
| Aug 6, 2024 | 4.70 | 5.03 | 4.70 | 4.90 | 4.90 | 3.16% | 3,542 |
| Aug 5, 2024 | 4.90 | 4.98 | 4.54 | 4.75 | 4.75 | -5.75% | 7,732 |
| Aug 2, 2024 | 5.02 | 5.25 | 4.93 | 5.04 | 5.04 | -3.71% | 11,020 |
| Aug 1, 2024 | 5.15 | 5.38 | 5.15 | 5.23 | 5.23 | -1.25% | 2,258 |
| Jul 31, 2024 | 5.17 | 5.30 | 5.00 | 5.30 | 5.30 | 4.95% | 3,600 |
| Jul 30, 2024 | 5.05 | 5.25 | 5.00 | 5.05 | 5.05 | -2.88% | 4,164 |
| Jul 29, 2024 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -4.06% | 5,525 |
| Jul 26, 2024 | 5.24 | 5.59 | 5.24 | 5.42 | 5.42 | 6.07% | 10,436 |
| Jul 25, 2024 | 4.76 | 5.11 | 4.76 | 5.11 | 5.11 | 6.46% | 7,763 |
| Jul 24, 2024 | 4.88 | 4.92 | 4.78 | 4.80 | 4.80 | 2.30% | 8,707 |
| Jul 23, 2024 | 4.86 | 4.86 | 4.69 | 4.69 | 4.69 | 1.34% | 1,636 |
| Jul 22, 2024 | 4.80 | 4.80 | 4.60 | 4.63 | 4.63 | -2.53% | 4,346 |
| Jul 19, 2024 | 4.19 | 4.75 | 4.19 | 4.75 | 4.75 | 1.50% | 8,702 |
| Jul 18, 2024 | 4.40 | 4.90 | 4.40 | 4.68 | 4.68 | -3.90% | 11,228 |
| Jul 17, 2024 | 4.63 | 4.92 | 4.30 | 4.87 | 4.87 | 2.10% | 17,763 |
| Jul 16, 2024 | 4.20 | 4.89 | 4.18 | 4.77 | 4.77 | 12.50% | 30,518 |
| Jul 15, 2024 | 4.25 | 4.30 | 4.17 | 4.24 | 4.24 | -0.47% | 11,544 |
| Jul 12, 2024 | 4.31 | 4.31 | 4.26 | 4.26 | 4.26 | 0.24% | 3,753 |
| Jul 11, 2024 | 4.27 | 4.35 | 4.20 | 4.25 | 4.25 | -0.47% | 1,775 |
| Jul 10, 2024 | 4.47 | 4.47 | 4.21 | 4.27 | 4.27 | - | 8,392 |
| Jul 9, 2024 | 4.27 | 4.40 | 4.25 | 4.27 | 4.27 | 0.47% | 3,144 |
| Jul 8, 2024 | 4.45 | 4.50 | 4.23 | 4.25 | 4.25 | -1.09% | 3,317 |
| Jul 5, 2024 | 4.35 | 4.43 | 4.21 | 4.30 | 4.30 | 1.82% | 2,309 |