Edesa Biotech Inc (EDSA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0378 | -0.834437086093 | 4.53 | 4.53 | 4.02 | 7328 | 4.25591312 | CS |
| 4 | 0.1422 | 3.26896551724 | 4.35 | 4.95 | 4.02 | 5435 | 4.35828533 | CS |
| 12 | 0.1422 | 3.26896551724 | 4.35 | 5.59 | 4.02 | 6929 | 4.64451173 | CS |
| 26 | 0.1522 | 3.5069124424 | 4.34 | 5.59 | 3.93 | 8089 | 4.51088106 | CS |
| 52 | -1.4046 | -23.8196988197 | 5.8968 | 8.3331 | 2.4603 | 43321 | 4.50949273 | CS |
| 156 | -61.6578 | -93.2090702948 | 66.15 | 84 | 2.4603 | 378616 | 59.19686077 | CS |
| 260 | -39.2578 | -89.7321142857 | 43.75 | 133.7 | 2.4603 | 384222 | 54.4110282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 4.35 | 0.13 | 3.08 | 4.2 | 4.4 | 4.2 | 4211 |
| 1726698900 | 4.22 | -0.05 | -1.06 | 4.29 | 4.4501 | 4.22 | 12463 |
| 1726612500 | 4.265 | 0.05 | 1.25 | 4.23 | 4.414 | 4.16 | 4564 |
| 1726526100 | 4.2124 | -0.16 | -3.58 | 4.35 | 4.396435 | 4.0199999 | 12494 |
| 1726266900 | 4.369 | -0.04 | -0.93 | 4.41 | 4.41 | 4.21 | 4980 |
| 1726180500 | 4.41 | 0.04 | 0.92 | 4.6 | 4.6 | 4.34 | 3207 |
| 1726094100 | 4.37 | -0.11 | -2.46 | 4.57 | 4.57 | 4.35 | 3549 |
| 1726007700 | 4.48 | -0.11 | -2.29 | 4.54 | 4.54 | 4.09 | 3737 |
| 1725921300 | 4.585 | 0.22 | 4.92 | 4.49 | 4.585 | 4.49 | 1019 |
| 1725662100 | 4.37 | 0.02 | 0.46 | 4.43 | 4.5599999 | 4.36 | 4068 |
| 1725575700 | 4.35 | 0.04 | 0.93 | 4.2699999 | 4.36 | 4.2 | 11486 |
| 1725489300 | 4.3099999 | 0.01 | 0.23 | 4.32 | 4.6 | 4.3099999 | 7596 |
| 1725402900 | 4.3 | -0.2 | -4.44 | 4.41 | 4.49 | 4.3 | 6494 |
| 1725057300 | 4.5 | 0 | 0.00 | 4.72 | 4.7999 | 4.5 | 5503 |
| 1724970900 | 4.5 | 0.16 | 3.68 | 4.45 | 4.502 | 4.418 | 2782 |
| 1724884500 | 4.3400999 | -0.36 | -7.70 | 4.35 | 4.55 | 4.3400999 | 1595 |
| 1724798100 | 4.702 | 0.22 | 4.96 | 4.28 | 4.702 | 4.2401 | 3156 |
| 1724711700 | 4.48 | 0.03 | 0.67 | 4.5 | 4.95 | 4.46 | 1865 |
| 1724452500 | 4.45 | 0 | 0.00 | 4.4 | 4.6337 | 4.4 | 5081 |
| 1724366100 | 4.45 | 0.05 | 1.14 | 4.35 | 4.75 | 4.35 | 9766 |
| 1724279700 | 4.4 | 0.11 | 2.44 | 4.42 | 4.42 | 4.1811 | 3131 |
| 1724193300 | 4.295 | -0.12 | -2.61 | 4.45 | 4.5599999 | 4.1822 | 2130 |
| 1724106900 | 4.4101 | 0.03 | 0.69 | 4.36 | 4.5147 | 4.36 | 1113 |
| 1723847700 | 4.38 | 0.06 | 1.39 | 4.4 | 4.58 | 4.3117 | 2564 |
| 1723761300 | 4.32 | -0.17 | -3.79 | 4.36 | 4.78 | 4.13 | 11151 |
| 1723674900 | 4.49 | -0.04 | -0.77 | 4.5 | 4.5 | 4.26 | 8563 |
| 1723588500 | 4.525 | -0.09 | -1.84 | 4.63 | 4.63 | 4.234 | 7050 |
| 1723502100 | 4.61 | -0.23 | -4.75 | 4.6 | 4.75 | 4.6 | 3192 |
| 1723242900 | 4.84 | -0.28 | -5.46 | 4.87 | 5.04 | 4.7501 | 6807 |
| 1723156500 | 5.1197 | 0.32 | 6.66 | 4.98 | 5.1763 | 4.6069 | 40713 |
| 1723070100 | 4.8 | -0.1 | -2.04 | 5.03 | 5.15 | 4.75 | 17985 |
| 1722983700 | 4.9 | 0.15 | 3.16 | 4.7 | 5.11 | 4.7 | 3541 |
| 1722897300 | 4.75 | -0.29 | -5.75 | 4.9 | 5 | 4.54 | 7727 |
| 1722638100 | 5.04 | -0.19 | -3.71 | 5.0199999 | 5.25 | 4.93 | 11019 |
| 1722551700 | 5.234 | -0.07 | -1.25 | 5.21 | 5.375 | 5.15 | 2258 |
| 1722465300 | 5.3 | 0.25 | 4.95 | 5.07 | 5.3 | 5.0001 | 3593 |
| 1722378900 | 5.05 | -0.15 | -2.88 | 5.3099999 | 5.3099999 | 5 | 4164 |
| 1722292500 | 5.2 | -0.22 | -4.06 | 5.45 | 5.45 | 5.2 | 5519 |
| 1722033300 | 5.42 | 0.31 | 6.07 | 5.23 | 5.59 | 5.23 | 10436 |
| 1721946900 | 5.11 | 0.31 | 6.46 | 4.76 | 5.11 | 4.76 | 7717 |
| 1721860500 | 4.8 | 0.11 | 2.30 | 4.91 | 4.9199 | 4.775 | 8707 |
| 1721774100 | 4.6922 | 0.06 | 1.34 | 4.67 | 4.8568 | 4.67 | 1530 |
| 1721687700 | 4.63 | -0.12 | -2.52 | 4.8 | 4.8 | 4.595 | 4346 |
| 1721428500 | 4.7499 | 0.07 | 1.49 | 4.6 | 4.7499 | 4.1901 | 8307 |
| 1721342100 | 4.68 | -0.19 | -3.90 | 4.72 | 4.9 | 4.4 | 11188 |
| 1721255700 | 4.87 | 0.1 | 2.10 | 4.63 | 4.92 | 4.3006 | 17763 |
| 1721169300 | 4.7699999 | 0.53 | 12.50 | 4.19 | 4.89 | 4.18 | 30514 |
| 1721082900 | 4.2398999 | -0.02 | -0.47 | 4.25 | 4.3 | 4.165 | 11499 |
| 1720823700 | 4.26 | 0.01 | 0.24 | 4.36 | 4.36 | 4.26 | 3751 |
| 1720737300 | 4.25 | -0.02 | -0.47 | 4.21 | 4.35 | 4.2001 | 1775 |
| 1720650900 | 4.2699999 | 0 | 0.00 | 4.36 | 4.47 | 4.21 | 8292 |
| 1720564500 | 4.2699999 | 0.02 | 0.47 | 4.2699999 | 4.3999 | 4.25 | 3144 |
| 1720478100 | 4.25 | -0.05 | -1.09 | 4.45 | 4.4999 | 4.23 | 3301 |
| 1720218900 | 4.2967 | 0.01 | 0.16 | 4.35 | 4.43 | 4.2 | 2309 |
| 1720040640 | 4.29 | 0.08 | 1.90 | 4.34 | 4.3477 | 4.21 | 3159 |
| 1719959700 | 4.21 | -0.18 | -4.10 | 4.34 | 4.39 | 4.2 | 3431 |
| 1719873300 | 4.39 | 0.11 | 2.57 | 4.28 | 4.41 | 4.152 | 1953 |
| 1719614100 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1719527700 | 4.28 | -0.04 | -0.97 | 4.35 | 4.606 | 4.1637 | 8288 |
| 1719441300 | 4.3219 | 0.17 | 4.14 | 4.25 | 4.4 | 4.1 | 13513 |
| 1719354900 | 4.15 | -0.23 | -5.14 | 4.19 | 4.335 | 4.15 | 6415 |
| 1719268500 | 4.375 | -0.01 | -0.11 | 4.45 | 4.6757 | 4.18 | 35784 |
| 1719009300 | 4.38 | 0.12 | 2.82 | 4.2699999 | 4.39 | 4.26 | 10107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
