EDSA

Edesa Biotech Historical Data

EDSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 6.44 0.44 7.33% 6.10 6.45 6.05 229,394
Feb 23 2021 6.00 -0.67 -10.04% 6.5406 6.5406 5.72 498,048
Feb 22 2021 6.67 -0.63 -8.63% 7.23 7.30 6.56 306,281
Feb 19 2021 7.30 0.23 3.25% 7.02 7.35 6.9501 203,471
Feb 18 2021 7.07 -0.37 -4.97% 7.25 7.3899 6.91 283,013
Feb 17 2021 7.44 0.47 6.74% 7.01 8.2139 6.85 1,634,643
Feb 16 2021 6.97 -0.15 -2.11% 7.15 7.35 6.88 261,411
Feb 15 2021 7.12 0.00 +0.00% 7.15 7.20 6.7897 0
Feb 12 2021 7.12 0.11 1.57% 7.15 7.20 6.7897 176,112
Feb 11 2021 7.01 -0.18 -2.5% 7.36 7.55 6.95 474,417
Feb 10 2021 7.19 0.10 1.41% 7.12 7.39 6.88 364,088
Feb 09 2021 7.09 0.03 0.42% 7.05 7.11 6.80 253,869
Feb 08 2021 7.06 0.18 2.62% 7.00 7.25 6.86 458,208
Feb 05 2021 6.88 0.38 5.85% 6.70 6.97 6.51 571,067
Feb 04 2021 6.50 0.20 3.17% 6.48 6.84 6.3671 647,163
Feb 03 2021 6.30 0.30 5.0% 6.50 6.53 6.18 341,369
Feb 02 2021 6.00 -0.20 -3.23% 6.18 8.15 5.95 2,759,422
Feb 01 2021 6.20 0.44 7.64% 5.88 6.28 5.7233 373,316
Jan 29 2021 5.76 0.11 1.95% 5.68 5.8117 5.43 247,323
Jan 28 2021 5.65 -0.45 -7.38% 5.90 6.10 5.57 428,814
Jan 27 2021 6.10 -1.38 -18.45% 6.95 6.95 6.00 1,120,130
Jan 26 2021 7.48 1.95 35.26% 8.92 9.0999 7.00 16,449,146
Jan 25 2021 5.53 -0.26 -4.49% 5.90 5.90 5.20 230,980
Jan 22 2021 5.79 0.66 12.87% 5.15 5.99 5.15 362,708
Jan 21 2021 5.13 -0.54 -9.52% 5.58 5.5999 5.01 366,035
Jan 20 2021 5.67 0.58 11.39% 5.85 7.30 5.11 3,120,695
Jan 19 2021 5.09 0.25 5.17% 4.92 5.10 4.85 78,519
Jan 18 2021 4.84 0.00 +0.00% 4.99 5.09 4.83 0
Jan 15 2021 4.84 -0.11 -2.22% 4.99 5.09 4.83 50,006
Jan 14 2021 4.95 0.05 1.02% 4.86 5.04 4.85 49,458
Jan 13 2021 4.90 -0.08 -1.61% 5.02 5.09 4.755 48,561
Jan 12 2021 4.98 0.03 0.61% 5.03 5.07 4.85 61,686
Jan 11 2021 4.95 0.05 1.02% 4.95 5.15 4.90 96,448
Jan 08 2021 4.90 0.25 5.38% 4.62 4.9132 4.62 92,212
Jan 08 2021 4.65 0.03 0.65% 4.62 4.68 4.62 1,903
Jan 07 2021 4.62 0.17 3.82% 4.47 4.73 4.47 39,788
Jan 06 2021 4.45 0.07 1.6% 4.45 4.69 4.4386 52,651
Jan 05 2021 4.38 0.08 1.86% 4.32 4.49 4.2701 58,668
Jan 04 2021 4.30 0.05 1.18% 4.27 4.46 4.0548 84,479
Jan 01 2021 4.25 0.00 +0.00% 4.37 4.43 4.14 0
Dec 31 2020 4.25 -0.07 -1.62% 4.37 4.43 4.14 87,387
Dec 30 2020 4.32 -0.17 -3.79% 4.58 4.62 4.32 83,249
Dec 29 2020 4.49 -0.21 -4.47% 4.72 4.72 4.315 126,530
Dec 28 2020 4.70 -0.05 -1.05% 4.80 4.9699 4.70 69,111
Dec 25 2020 4.75 0.00 +0.00% 4.82 4.99 4.75 0
Dec 24 2020 4.75 0.00 +0.00% 4.82 4.99 4.75 0
Dec 24 2020 4.75 -0.07 -1.45% 4.82 4.99 4.75 30,725
Dec 23 2020 4.82 -0.21 -4.17% 5.07 5.07 4.61 231,561
Dec 22 2020 5.03 -0.18 -3.45% 5.22 5.295 5.03 50,669
Dec 21 2020 5.21 0.01 0.19% 5.21 5.35 5.00 99,474
Dec 18 2020 5.20 -0.10 -1.89% 5.37 5.47 5.20 84,821
Dec 17 2020 5.30 0.16 3.11% 5.22 5.37 5.1035 64,529
Dec 16 2020 5.14 0.13 2.59% 4.97 5.23 4.9431 82,117
Dec 15 2020 5.01 0.03 0.6% 4.99 5.20 4.965 29,837
Dec 14 2020 4.9799 0.04 0.81% 5.00 5.40 4.9038 104,136
Dec 11 2020 4.94 -0.49 -9.02% 5.43 5.50 4.75 186,251
Dec 10 2020 5.43 1.12 25.99% 4.1915 5.50 4.18 441,720
Dec 09 2020 4.31 -0.32 -6.91% 4.60 4.89 4.30 80,668
Dec 08 2020 4.63 -0.12 -2.53% 4.72 4.80 4.50 105,894
Dec 07 2020 4.75 -0.15 -3.06% 5.00 5.12 4.75 65,738
Dec 04 2020 4.90 -0.10 -2.0% 4.95 5.03 4.8184 44,604
Dec 03 2020 5.00 0.36 7.76% 4.70 5.04 4.65 75,465
Dec 02 2020 4.64 -0.29 -5.88% 4.98 4.99 4.57 126,551
Dec 01 2020 4.93 -0.28 -5.42% 5.21 5.27 4.93 106,012
Nov 30 2020 5.2124 -0.06 -1.09% 5.30 5.508 5.11 99,325
Nov 27 2020 5.27 0.00 +0.00% 5.31 5.4756 5.21 0
Nov 27 2020 5.27 -0.03 -0.57% 5.31 5.4756 5.21 45,433


Your Recent History
NASDAQ
EDSA
Edesa Biot..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.