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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.402.412.312.41--1.11%-
Mar 31, 20252.442.492.372.442.44-2.40%11,996
Mar 28, 20252.482.532.482.502.50-1.19%4,635
Mar 27, 20252.502.552.472.532.53-0.32%5,707
Mar 26, 20252.502.542.502.542.541.93%1,972
Mar 25, 20252.512.602.492.492.49-2.73%36,882
Mar 24, 20252.492.572.452.562.562.40%17,465
Mar 21, 20252.562.602.452.502.501.21%34,459
Mar 20, 20252.542.562.442.472.470.41%22,451
Mar 19, 20252.382.552.382.462.463.36%44,366
Mar 18, 20252.362.532.352.382.38-2.46%52,298
Mar 17, 20252.472.482.332.442.442.09%13,044
Mar 14, 20252.382.502.372.392.390.42%11,589
Mar 13, 20252.492.492.342.382.38-0.21%11,069
Mar 12, 20252.432.432.322.392.39-4.22%20,229
Mar 11, 20252.272.552.272.492.497.79%37,279
Mar 10, 20252.292.522.202.312.31-0.86%75,337
Mar 7, 20252.472.472.232.332.330.43%8,376
Mar 6, 20252.212.372.212.322.322.20%21,007
Mar 5, 20252.112.472.102.272.275.58%197,541
Mar 4, 20252.052.182.052.152.154.37%78,659
Mar 3, 20252.182.272.062.062.06-5.94%49,864
Feb 28, 20252.002.212.002.192.192.34%37,218
Feb 27, 20252.202.282.112.142.14-2.28%58,975
Feb 26, 20252.202.302.112.192.19-70,630
Feb 25, 20252.172.272.102.192.19-2.23%18,979
Feb 24, 20252.362.402.172.242.24-7.82%48,192
Feb 21, 20252.492.562.402.432.43-2.80%115,463
Feb 20, 20252.622.622.452.502.50-1.57%127,128
Feb 19, 20252.412.702.412.542.541.60%125,500
Feb 18, 20252.302.702.302.502.50-7.06%313,548
Feb 14, 20252.772.962.582.692.69-17.23%1,376,916
Feb 13, 20252.994.492.833.253.2574.73%114,706,418
Feb 12, 20251.991.991.861.861.86-0.05%8,124
Feb 11, 20251.942.021.851.861.86-3.53%29,807
Feb 10, 20251.982.051.901.931.930.89%23,359
Feb 7, 20251.941.961.841.911.91-2.15%10,100
Feb 6, 20251.992.051.921.951.950.21%7,399
Feb 5, 20251.932.021.851.951.950.15%15,728
Feb 4, 20251.911.981.911.951.95-0.15%8,403
Feb 3, 20251.832.061.831.951.952.36%36,328
Jan 31, 20251.971.981.861.911.910.79%21,261
Jan 30, 20251.832.021.831.891.893.28%20,063
Jan 29, 20251.901.981.831.831.83-8.04%16,374
Jan 28, 20252.032.051.841.991.99-1.00%8,517
Jan 27, 20251.832.141.802.012.01-9.87%50,510
Jan 24, 20251.802.401.802.232.2324.58%286,865
Jan 23, 20251.801.901.701.791.791.70%24,874
Jan 22, 20251.721.941.651.761.76-0.28%10,716
Jan 21, 20251.701.771.691.771.773.82%6,798