Edesa Biotech Inc (EDSA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -3.90804597701 | 4.35 | 4.5498 | 4.19 | 9137 | 4.35791364 | CS |
| 4 | -0.27 | -6.06741573034 | 4.45 | 4.7299 | 4.11 | 12611 | 4.44896591 | CS |
| 12 | -0.01 | -0.238663484487 | 4.19 | 4.9566 | 4.0165 | 8266 | 4.47779234 | CS |
| 26 | -0.73 | -14.8676171079 | 4.91 | 5.99 | 3.88 | 11801 | 4.69687214 | CS |
| 52 | -1.84 | -30.5647840532 | 6.02 | 8.3331 | 2.4603 | 54166 | 4.83506016 | CS |
| 156 | -34.53 | -89.201756652 | 38.71 | 84 | 2.4603 | 382066 | 58.95821061 | CS |
| 260 | -41.46 | -90.8413672217 | 45.64 | 133.7 | 2.4603 | 395580 | 54.09461529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 4.38 | 0.12 | 2.82 | 4.2699999 | 4.39 | 4.26 | 10107 |
| 1718922900 | 4.2599 | -0 | -0.00 | 4.32 | 4.34 | 4.19 | 2524 |
| 1718750100 | 4.26 | -0.1 | -2.18 | 4.36 | 4.36 | 4.25 | 10015 |
| 1718663700 | 4.355 | -0.09 | -2.12 | 4.35 | 4.375 | 4.21 | 10245 |
| 1718404500 | 4.4493 | 0.08 | 1.81 | 4.35 | 4.5498 | 4.3277 | 13764 |
| 1718318100 | 4.37 | -0.11 | -2.46 | 4.5 | 4.5 | 4.24 | 2251 |
| 1718231700 | 4.48 | 0.03 | 0.67 | 4.48 | 4.64 | 4.35 | 5339 |
| 1718145300 | 4.45 | -0.19 | -4.09 | 4.64 | 4.67 | 4.45 | 6526 |
| 1718058900 | 4.64 | 0.05 | 1.09 | 4.5199999 | 4.68 | 4.4001 | 5625 |
| 1717799700 | 4.5899 | 0.03 | 0.66 | 4.53 | 4.59 | 4.41 | 4088 |
| 1717713300 | 4.5599999 | -0.09 | -1.94 | 4.54 | 4.68 | 4.3949999 | 15118 |
| 1717626900 | 4.65 | 0.06 | 1.31 | 4.5199999 | 4.65 | 4.33 | 3442 |
| 1717540500 | 4.59 | 0 | 0.00 | 4.49 | 4.6927 | 4.4 | 8833 |
| 1717454100 | 4.59 | 0.26 | 6.00 | 4.37 | 4.6 | 4.11 | 53977 |
| 1717194900 | 4.33 | -0.07 | -1.59 | 4.39 | 4.4412 | 4.16 | 3736 |
| 1717108500 | 4.4 | 0.25 | 5.97 | 4.25 | 4.6 | 4.15 | 41187 |
| 1717022100 | 4.152 | -0.1 | -2.45 | 4.2 | 4.3315 | 4.12 | 10383 |
| 1716935700 | 4.2563 | -0.12 | -2.82 | 4.26 | 4.6 | 4.17 | 15659 |
| 1716590100 | 4.38 | -0.09 | -1.90 | 4.45 | 4.7299 | 4.2101 | 14282 |
| 1716503700 | 4.465 | -0.11 | -2.33 | 4.39 | 4.64 | 4.29 | 18343 |
| 1716417300 | 4.5714 | 0.02 | 0.47 | 4.6 | 4.644 | 4.5 | 7990 |
| 1716330900 | 4.55 | -0.19 | -4.01 | 4.51 | 4.7 | 4.51 | 9237 |
| 1716244500 | 4.74 | 0.19 | 4.18 | 4.5199999 | 4.74 | 4.5 | 2508 |
| 1715985300 | 4.55 | 0.03 | 0.66 | 4.39 | 4.75 | 4.39 | 14220 |
| 1715898900 | 4.5199999 | 0.01 | 0.22 | 4.5199999 | 4.54 | 4.4699 | 1638 |
| 1715812500 | 4.51 | -0.02 | -0.44 | 4.63 | 4.75 | 4.45 | 35770 |
| 1715726100 | 4.53 | 0.1 | 2.14 | 4.48 | 4.57 | 4.3343 | 6054 |
| 1715639700 | 4.4349999 | -0.18 | -3.80 | 4.61 | 4.64 | 4.15 | 4685 |
| 1715380500 | 4.61 | 0.1 | 2.12 | 4.6465 | 4.78 | 4.3155 | 7894 |
| 1715294100 | 4.5141 | -0.04 | -0.79 | 4.68 | 4.68 | 4.51 | 4850 |
| 1715207700 | 4.55 | 0.03 | 0.66 | 4.6 | 4.6 | 4.12 | 5158 |
| 1715121300 | 4.5199999 | 0.04 | 0.89 | 4.48 | 4.6857 | 4.45 | 3782 |
| 1715034900 | 4.48 | -0.15 | -3.29 | 4.66 | 4.7699999 | 4.48 | 1997 |
| 1714775700 | 4.6325 | 0.08 | 1.70 | 4.65 | 4.8 | 4.44 | 3197 |
| 1714689300 | 4.5549 | 0.1 | 2.30 | 4.5599999 | 4.83 | 4.4 | 4253 |
| 1714602900 | 4.4524 | 0.01 | 0.21 | 4.48 | 4.48 | 4.3901 | 590 |
| 1714516500 | 4.4429999 | 0.07 | 1.67 | 4.29 | 4.646 | 4.29 | 2512 |
| 1714430100 | 4.37 | -0.05 | -1.13 | 4.26 | 4.38 | 4.26 | 2842 |
| 1714170900 | 4.4199 | -0.05 | -1.09 | 4.44 | 4.88 | 4.3099999 | 2293 |
| 1714084500 | 4.4684 | 0.16 | 3.68 | 4.32 | 4.6009 | 4.32 | 2358 |
| 1713998100 | 4.3099999 | -0.16 | -3.47 | 4.49 | 4.7255 | 4.29 | 5083 |
| 1713911700 | 4.465 | 0.09 | 1.94 | 4.43 | 4.4867 | 4.43 | 2343 |
| 1713825300 | 4.38 | -0.07 | -1.57 | 4.38 | 4.51 | 4.38 | 811 |
| 1713566100 | 4.45 | 0.09 | 2.06 | 4.35 | 4.48 | 4.2501 | 2430 |
| 1713479700 | 4.36 | -0.04 | -0.91 | 4.34 | 4.4435 | 4.2927 | 1370 |
| 1713393300 | 4.4 | 0.05 | 1.25 | 4.36 | 4.4 | 4.36 | 568 |
| 1713306900 | 4.3455 | 0.19 | 4.46 | 4.2 | 4.3455 | 4.12 | 6150 |
| 1713220500 | 4.16 | -0.32 | -7.14 | 4.38 | 4.6424 | 4.16 | 8122 |
| 1712961300 | 4.4799 | -0 | -0.00 | 4.48 | 4.48 | 4.33 | 5805 |
| 1712874900 | 4.48 | -0.21 | -4.38 | 4.5 | 4.5 | 4.42 | 2853 |
| 1712788500 | 4.6849999 | 0.14 | 3.19 | 4.5 | 4.6849999 | 4.3273 | 2547 |
| 1712702100 | 4.5401 | -0.11 | -2.36 | 4.6 | 4.8999 | 4.5401 | 7634 |
| 1712615700 | 4.65 | -0.03 | -0.54 | 4.76 | 4.9566 | 4.65 | 8816 |
| 1712356500 | 4.6752 | -0.12 | -2.59 | 4.72 | 4.75 | 4.46 | 5987 |
| 1712270100 | 4.7995 | 0.44 | 10.08 | 4.49 | 4.9 | 4.49 | 15453 |
| 1712183700 | 4.36 | -0.04 | -0.91 | 4.35 | 4.9473 | 4.35 | 13757 |
| 1712097300 | 4.4 | 0.16 | 3.77 | 4.18 | 4.4 | 4.136 | 5028 |
| 1712010900 | 4.24 | 0.05 | 1.15 | 4.19 | 4.3099999 | 4.0165 | 7254 |
| 1711665300 | 4.1917 | -0.26 | -5.80 | 4.3201 | 4.4409 | 4.115 | 10224 |
| 1711578900 | 4.45 | 0.33 | 8.01 | 4.3 | 4.9432 | 4.1237 | 12405 |
| 1711492500 | 4.12 | -0.06 | -1.39 | 4.17 | 4.2882999 | 4.115 | 3199 |
| 1711406100 | 4.1782 | -0.1 | -2.38 | 4.29 | 4.29 | 3.93 | 24291 |
| 1711146900 | 4.28 | 0.19 | 4.65 | 4.0199999 | 4.3387 | 4.0199999 | 5013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
