Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
2.320
-0.120 (-4.92%)
At close: Apr 1, 2025, 4:00 PM
2.310
-0.010 (-0.43%)
After-hours: Apr 1, 2025, 4:41 PM EDT
Edesa Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 2.40 | 2.41 | 2.31 | 2.41 | - | -1.11% | - |
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 |
Feb 12, 2025 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -0.05% | 8,124 |
Feb 11, 2025 | 1.94 | 2.02 | 1.85 | 1.86 | 1.86 | -3.53% | 29,807 |
Feb 10, 2025 | 1.98 | 2.05 | 1.90 | 1.93 | 1.93 | 0.89% | 23,359 |
Feb 7, 2025 | 1.94 | 1.96 | 1.84 | 1.91 | 1.91 | -2.15% | 10,100 |
Feb 6, 2025 | 1.99 | 2.05 | 1.92 | 1.95 | 1.95 | 0.21% | 7,399 |
Feb 5, 2025 | 1.93 | 2.02 | 1.85 | 1.95 | 1.95 | 0.15% | 15,728 |
Feb 4, 2025 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | -0.15% | 8,403 |
Feb 3, 2025 | 1.83 | 2.06 | 1.83 | 1.95 | 1.95 | 2.36% | 36,328 |
Jan 31, 2025 | 1.97 | 1.98 | 1.86 | 1.91 | 1.91 | 0.79% | 21,261 |
Jan 30, 2025 | 1.83 | 2.02 | 1.83 | 1.89 | 1.89 | 3.28% | 20,063 |
Jan 29, 2025 | 1.90 | 1.98 | 1.83 | 1.83 | 1.83 | -8.04% | 16,374 |
Jan 28, 2025 | 2.03 | 2.05 | 1.84 | 1.99 | 1.99 | -1.00% | 8,517 |
Jan 27, 2025 | 1.83 | 2.14 | 1.80 | 2.01 | 2.01 | -9.87% | 50,510 |
Jan 24, 2025 | 1.80 | 2.40 | 1.80 | 2.23 | 2.23 | 24.58% | 286,865 |
Jan 23, 2025 | 1.80 | 1.90 | 1.70 | 1.79 | 1.79 | 1.70% | 24,874 |
Jan 22, 2025 | 1.72 | 1.94 | 1.65 | 1.76 | 1.76 | -0.28% | 10,716 |
Jan 21, 2025 | 1.70 | 1.77 | 1.69 | 1.77 | 1.77 | 3.82% | 6,798 |