Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
3.400
-0.045 (-1.31%)
At close: Oct 30, 2024, 4:00 PM
3.360
-0.040 (-1.18%)
After-hours: Oct 30, 2024, 4:57 PM EDT

Edesa Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20243.373.403.363.403.402.10%2,900
Oct 29, 20243.443.543.333.333.33-2.06%3,062
Oct 28, 20243.473.593.323.403.40-2,329
Oct 25, 20243.333.583.333.403.402.72%14,030
Oct 24, 20243.933.933.253.313.31-10.05%33,400
Oct 23, 20243.803.803.683.683.68-2.13%11,849
Oct 22, 20243.823.903.693.763.76-1.67%6,699
Oct 21, 20244.124.123.823.823.82-5.81%19,493
Oct 18, 20244.124.184.044.064.06-0.98%3,106
Oct 17, 20244.214.294.014.104.100.74%26,199
Oct 16, 20244.344.374.054.074.07-2.16%5,267
Oct 15, 20244.234.304.124.164.16-3.26%10,812
Oct 14, 20244.094.394.074.304.306.23%8,951
Oct 11, 20244.094.144.004.054.05-0.78%16,947
Oct 10, 20244.214.214.004.084.08-2.63%15,969
Oct 9, 20244.354.354.124.194.19-2.56%20,897
Oct 8, 20244.294.444.134.304.301.42%16,048
Oct 7, 20244.364.404.194.244.24-0.47%38,065
Oct 4, 20244.394.394.264.264.26-0.23%3,944
Oct 3, 20244.254.544.204.274.27-8.76%32,172
Oct 2, 20244.685.004.234.684.680.86%36,069
Oct 1, 20244.364.774.354.644.644.27%12,928
Sep 30, 20244.414.454.364.454.453.73%2,632
Sep 27, 20244.224.294.224.294.29-0.92%1,389
Sep 26, 20244.374.554.334.334.33-0.23%10,504
Sep 25, 20244.364.474.314.344.34-0.46%8,095
Sep 24, 20244.374.454.314.364.36-1.58%6,862
Sep 23, 20244.434.514.434.434.43-1.34%2,645
Sep 20, 20244.394.494.294.494.493.22%9,976
Sep 19, 20244.204.404.204.354.353.08%4,463
Sep 18, 20244.294.454.224.224.22-1.06%12,463
Sep 17, 20244.164.414.164.274.271.26%4,564
Sep 16, 20244.294.404.024.214.21-3.59%12,496
Sep 13, 20244.414.414.214.374.37-0.93%5,026
Sep 12, 20244.604.604.344.414.410.92%3,213
Sep 11, 20244.464.484.354.374.37-2.46%3,549
Sep 10, 20244.214.484.094.484.48-2.29%3,837
Sep 9, 20244.594.594.594.594.594.92%1,019
Sep 6, 20244.434.564.364.374.370.46%4,068
Sep 5, 20244.274.364.204.354.350.93%11,797
Sep 4, 20244.424.424.314.314.310.23%7,566
Sep 3, 20244.404.494.304.304.30-4.44%6,494
Aug 30, 20244.724.804.504.504.50-5,504
Aug 29, 20244.454.504.424.504.503.69%2,810
Aug 28, 20244.534.534.344.344.34-7.70%1,705
Aug 27, 20244.284.704.244.704.704.96%3,310
Aug 26, 20244.464.794.464.484.480.67%1,866
Aug 23, 20244.474.634.454.454.45-5,081
Aug 22, 20244.354.754.354.454.451.14%9,766
Aug 21, 20244.424.424.184.404.402.44%3,131
Aug 20, 20244.454.564.184.304.30-2.61%2,131
Aug 19, 20244.414.524.414.414.410.68%1,134
Aug 16, 20244.524.584.314.384.381.39%2,564
Aug 15, 20244.364.784.134.324.32-3.79%11,152
Aug 14, 20244.284.504.274.494.49-0.77%8,563
Aug 13, 20244.624.634.234.534.53-1.84%7,050
Aug 12, 20244.604.754.604.614.61-4.75%3,192
Aug 9, 20244.875.044.754.844.84-5.47%6,857
Aug 8, 20245.185.184.615.125.126.67%61,296
Aug 7, 20245.035.154.754.804.80-2.04%38,424
Aug 6, 20244.705.034.704.904.903.16%3,542
Aug 5, 20244.904.984.544.754.75-5.75%7,732
Aug 2, 20245.025.254.935.045.04-3.71%11,020
Aug 1, 20245.155.385.155.235.23-1.25%2,258
Jul 31, 20245.175.305.005.305.304.95%3,600
Jul 30, 20245.055.255.005.055.05-2.88%4,164
Jul 29, 20245.455.455.205.205.20-4.06%5,525
Jul 26, 20245.245.595.245.425.426.07%10,436
Jul 25, 20244.765.114.765.115.116.46%7,763
Jul 24, 20244.884.924.784.804.802.30%8,707
Jul 23, 20244.864.864.694.694.691.34%1,636
Jul 22, 20244.804.804.604.634.63-2.53%4,346
Jul 19, 20244.194.754.194.754.751.50%8,702
Jul 18, 20244.404.904.404.684.68-3.90%11,228
Jul 17, 20244.634.924.304.874.872.10%17,763
Jul 16, 20244.204.894.184.774.7712.50%30,518
Jul 15, 20244.254.304.174.244.24-0.47%11,544
Jul 12, 20244.314.314.264.264.260.24%3,753
Jul 11, 20244.274.354.204.254.25-0.47%1,775
Jul 10, 20244.474.474.214.274.27-8,392
Jul 9, 20244.274.404.254.274.270.47%3,144
Jul 8, 20244.454.504.234.254.25-1.09%3,317
Jul 5, 20244.354.434.214.304.301.82%2,309
Jul 3, 20244.334.354.214.224.220.24%3,159
Jul 2, 20244.314.314.204.214.21-4.10%3,432
Jul 1, 20244.274.414.154.394.392.57%1,953
Jun 28, 20244.294.294.154.284.28-7,003
Jun 27, 20244.614.614.164.284.28-0.97%8,288
Jun 26, 20244.254.404.104.324.324.14%13,579
Jun 25, 20244.194.344.154.154.15-5.14%6,762
Jun 24, 20244.454.684.184.384.38-0.11%35,784
Jun 21, 20244.274.394.274.384.382.82%10,518
Jun 20, 20244.214.344.194.264.26-2,924
Jun 18, 20244.264.294.254.264.26-2.18%10,015
Jun 17, 20244.354.384.214.364.36-2.11%10,245
Jun 14, 20244.354.554.334.454.451.81%13,764
Jun 13, 20244.354.414.244.374.37-2.46%2,251
Jun 12, 20244.554.644.354.484.480.67%5,339
Jun 11, 20244.644.674.454.454.45-4.09%6,526
Jun 10, 20244.664.684.404.644.641.09%5,627