Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
2.360
+0.010 (0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Edesa Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 2.39 | 2.39 | 2.33 | 2.36 | 2.36 | 0.43% | 4,167 |
Apr 24, 2025 | 2.37 | 2.40 | 2.31 | 2.35 | 2.35 | 0.86% | 8,546 |
Apr 23, 2025 | 2.37 | 2.37 | 2.29 | 2.33 | 2.33 | 1.30% | 19,659 |
Apr 22, 2025 | 2.32 | 2.38 | 2.30 | 2.30 | 2.30 | -3.36% | 7,089 |
Apr 21, 2025 | 2.26 | 2.38 | 2.26 | 2.38 | 2.38 | 5.31% | 7,665 |
Apr 17, 2025 | 2.28 | 2.32 | 2.24 | 2.26 | 2.26 | -3.42% | 4,165 |
Apr 16, 2025 | 2.31 | 2.38 | 2.26 | 2.34 | 2.34 | 3.49% | 17,553 |
Apr 15, 2025 | 2.38 | 2.38 | 2.26 | 2.26 | 2.26 | -5.00% | 4,241 |
Apr 14, 2025 | 2.23 | 2.38 | 2.23 | 2.38 | 2.38 | 5.59% | 4,510 |
Apr 11, 2025 | 2.29 | 2.32 | 2.23 | 2.25 | 2.25 | 2.45% | 3,559 |
Apr 10, 2025 | 2.25 | 2.30 | 2.20 | 2.20 | 2.20 | -1.17% | 4,557 |
Apr 9, 2025 | 2.21 | 2.24 | 2.11 | 2.23 | 2.23 | 0.72% | 7,499 |
Apr 8, 2025 | 2.26 | 2.31 | 2.18 | 2.21 | 2.21 | 1.38% | 8,603 |
Apr 7, 2025 | 2.17 | 2.34 | 2.07 | 2.18 | 2.18 | -5.63% | 11,997 |
Apr 4, 2025 | 2.26 | 2.31 | 2.20 | 2.31 | 2.31 | -0.43% | 3,174 |
Apr 3, 2025 | 2.43 | 2.43 | 2.32 | 2.32 | 2.32 | -5.31% | 8,459 |
Apr 2, 2025 | 2.41 | 2.54 | 2.36 | 2.45 | 2.45 | 5.60% | 20,574 |
Apr 1, 2025 | 2.40 | 2.41 | 2.31 | 2.32 | 2.32 | -4.92% | 16,719 |
Mar 31, 2025 | 2.44 | 2.49 | 2.37 | 2.44 | 2.44 | -2.40% | 11,996 |
Mar 28, 2025 | 2.48 | 2.53 | 2.48 | 2.50 | 2.50 | -1.19% | 4,635 |
Mar 27, 2025 | 2.50 | 2.55 | 2.47 | 2.53 | 2.53 | -0.32% | 5,707 |
Mar 26, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 1.93% | 1,972 |
Mar 25, 2025 | 2.51 | 2.60 | 2.49 | 2.49 | 2.49 | -2.73% | 36,882 |
Mar 24, 2025 | 2.49 | 2.57 | 2.45 | 2.56 | 2.56 | 2.40% | 17,465 |
Mar 21, 2025 | 2.56 | 2.60 | 2.45 | 2.50 | 2.50 | 1.21% | 34,459 |
Mar 20, 2025 | 2.54 | 2.56 | 2.44 | 2.47 | 2.47 | 0.41% | 22,451 |
Mar 19, 2025 | 2.38 | 2.55 | 2.38 | 2.46 | 2.46 | 3.36% | 44,366 |
Mar 18, 2025 | 2.36 | 2.53 | 2.35 | 2.38 | 2.38 | -2.46% | 52,298 |
Mar 17, 2025 | 2.47 | 2.48 | 2.33 | 2.44 | 2.44 | 2.09% | 13,044 |
Mar 14, 2025 | 2.38 | 2.50 | 2.37 | 2.39 | 2.39 | 0.42% | 11,589 |
Mar 13, 2025 | 2.49 | 2.49 | 2.34 | 2.38 | 2.38 | -0.21% | 11,069 |
Mar 12, 2025 | 2.43 | 2.43 | 2.32 | 2.39 | 2.39 | -4.22% | 20,229 |
Mar 11, 2025 | 2.27 | 2.55 | 2.27 | 2.49 | 2.49 | 7.79% | 37,279 |
Mar 10, 2025 | 2.29 | 2.52 | 2.20 | 2.31 | 2.31 | -0.86% | 75,337 |
Mar 7, 2025 | 2.47 | 2.47 | 2.23 | 2.33 | 2.33 | 0.43% | 8,376 |
Mar 6, 2025 | 2.21 | 2.37 | 2.21 | 2.32 | 2.32 | 2.20% | 21,007 |
Mar 5, 2025 | 2.11 | 2.47 | 2.10 | 2.27 | 2.27 | 5.58% | 197,541 |
Mar 4, 2025 | 2.05 | 2.18 | 2.05 | 2.15 | 2.15 | 4.37% | 78,659 |
Mar 3, 2025 | 2.18 | 2.27 | 2.06 | 2.06 | 2.06 | -5.94% | 49,864 |
Feb 28, 2025 | 2.00 | 2.21 | 2.00 | 2.19 | 2.19 | 2.34% | 37,218 |
Feb 27, 2025 | 2.20 | 2.28 | 2.11 | 2.14 | 2.14 | -2.28% | 58,975 |
Feb 26, 2025 | 2.20 | 2.30 | 2.11 | 2.19 | 2.19 | - | 70,630 |
Feb 25, 2025 | 2.17 | 2.27 | 2.10 | 2.19 | 2.19 | -2.23% | 18,979 |
Feb 24, 2025 | 2.36 | 2.40 | 2.17 | 2.24 | 2.24 | -7.82% | 48,192 |
Feb 21, 2025 | 2.49 | 2.56 | 2.40 | 2.43 | 2.43 | -2.80% | 115,463 |
Feb 20, 2025 | 2.62 | 2.62 | 2.45 | 2.50 | 2.50 | -1.57% | 127,128 |
Feb 19, 2025 | 2.41 | 2.70 | 2.41 | 2.54 | 2.54 | 1.60% | 125,500 |
Feb 18, 2025 | 2.30 | 2.70 | 2.30 | 2.50 | 2.50 | -7.06% | 313,548 |
Feb 14, 2025 | 2.77 | 2.96 | 2.58 | 2.69 | 2.69 | -17.23% | 1,376,916 |
Feb 13, 2025 | 2.99 | 4.49 | 2.83 | 3.25 | 3.25 | 74.73% | 114,706,418 |