Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edesa Biotech Inc (NQ: EDSA )

4.450 -0.190 (-4.09%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.100 5.200 5.000 5.000 3,100 -0.05(-0.92%)
Nov 27, 2019 4.993 5.080 4.840 5.046 14,600 +0.15(+2.99%)
Nov 26, 2019 4.784 5.040 4.784 4.900 4,829 -0.18(-3.54%)
Nov 25, 2019 4.910 5.080 4.745 5.080 3,515 +0.09(+1.80%)
Nov 22, 2019 4.883 4.990 4.883 4.990 3,100 +0.06(+1.22%)
Nov 21, 2019 5.010 5.035 4.814 4.930 6,799 -0.15(-2.95%)
Nov 20, 2019 4.940 5.080 4.930 5.080 5,834 +0.27(+5.61%)
Nov 19, 2019 4.990 4.990 4.740 4.810 12,418 -0.17(-3.41%)
Nov 18, 2019 5.220 5.220 4.610 4.980 11,477 -0.08(-1.58%)
Nov 15, 2019 4.860 5.060 4.761 5.060 9,700 +0.20(+4.06%)
Nov 14, 2019 4.800 4.935 4.725 4.863 9,875 -0.01(-0.15%)
Nov 13, 2019 4.950 5.090 4.660 4.870 10,308 -0.10(-2.01%)
Nov 12, 2019 4.860 4.970 4.860 4.970 4,073 +0.17(+3.43%)
Nov 11, 2019 4.884 4.884 4.750 4.805 2,755 -0.08(-1.54%)
Nov 08, 2019 5.230 5.230 4.820 4.880 48,100 -0.27(-5.24%)
Nov 07, 2019 5.420 5.500 5.150 5.150 37,007 -0.27(-5.03%)
Nov 06, 2019 5.530 5.600 5.310 5.423 23,094 -0.04(-0.68%)
Nov 05, 2019 5.560 5.680 5.450 5.460 42,273 -0.06(-1.09%)
Nov 04, 2019 5.500 5.700 5.390 5.520 50,346 -0.02(-0.36%)
Nov 01, 2019 5.447 5.651 5.296 5.540 5,300 -0.01(-0.27%)
Oct 31, 2019 5.435 5.680 5.400 5.555 4,032 +0.01(+0.27%)
Oct 30, 2019 5.500 5.650 5.300 5.540 61,114 -0.07(-1.25%)
Oct 29, 2019 5.640 5.710 5.400 5.610 44,572 +0.05(+0.90%)
Oct 28, 2019 5.690 5.690 5.400 5.560 11,626 -0.19(-3.30%)
Oct 25, 2019 5.750 5.750 5.577 5.750 10,000 -0.01(-0.17%)
Oct 24, 2019 5.530 5.980 5.520 5.760 33,649 +0.28(+5.11%)
Oct 23, 2019 5.110 5.630 5.110 5.480 40,232 +0.13(+2.43%)
Oct 22, 2019 5.330 5.529 5.100 5.350 60,763 -0.05(-0.93%)
Oct 21, 2019 5.240 5.540 4.960 5.400 77,133 +0.15(+2.86%)
Oct 18, 2019 5.060 5.250 4.878 5.250 51,200 +0.25(+5.00%)
Oct 17, 2019 5.280 5.390 4.830 5.000 59,692 -0.25(-4.76%)
Oct 16, 2019 5.870 5.870 5.230 5.250 49,829 -0.42(-7.41%)
Oct 15, 2019 5.670 5.900 5.670 5.670 6,977 -0.02(-0.35%)
Oct 14, 2019 5.760 5.900 5.630 5.690 16,421 -0.13(-2.23%)
Oct 11, 2019 5.820 6.070 5.780 5.820 10,000 +0.04(+0.74%)
Oct 10, 2019 5.721 5.910 5.721 5.777 6,530 +0.07(+1.18%)
Oct 09, 2019 5.890 6.170 5.710 5.710 65,872 -0.09(-1.55%)
Oct 08, 2019 6.200 6.630 5.760 5.800 89,417 -0.58(-9.09%)
Oct 07, 2019 6.300 6.419 6.050 6.380 37,298 -0.04(-0.62%)
Oct 04, 2019 6.120 6.668 6.120 6.420 48,200 +0.37(+6.12%)
Oct 03, 2019 6.160 6.370 5.997 6.050 22,586 -0.12(-1.94%)
Oct 02, 2019 6.060 6.563 5.900 6.170 48,943 -0.02(-0.32%)
Oct 01, 2019 6.137 6.223 5.900 6.190 41,089 -0.04(-0.63%)
Sep 30, 2019 6.500 7.380 6.220 6.229 55,934 -0.37(-5.62%)
Sep 27, 2019 6.150 6.600 5.950 6.600 28,400 +0.60(+10.00%)
Sep 26, 2019 6.140 6.620 5.710 6.000 58,637 -0.15(-2.44%)
Sep 25, 2019 5.710 6.380 5.710 6.150 27,152 +0.45(+7.89%)
Sep 24, 2019 6.330 6.533 5.700 5.700 14,766 -0.66(-10.38%)
Sep 23, 2019 6.550 6.636 6.360 6.360 10,974 -0.29(-4.36%)
Sep 20, 2019 7.520 7.520 6.510 6.650 53,400 -0.87(-11.57%)
Sep 19, 2019 6.250 8.500 6.226 7.520 276,855 +1.37(+22.28%)
Sep 18, 2019 5.610 6.280 5.610 6.150 117,046 +0.64(+11.62%)
Sep 17, 2019 5.470 5.780 5.400 5.510 5,284 +0.06(+1.10%)
Sep 16, 2019 5.730 5.810 5.369 5.450 13,750 -0.05(-0.91%)
Sep 13, 2019 5.120 5.750 5.100 5.500 30,700 +0.39(+7.63%)
Sep 12, 2019 5.550 5.810 5.050 5.110 37,686 -0.44(-7.93%)
Sep 11, 2019 5.820 6.100 5.510 5.550 59,571 -0.30(-5.13%)
Sep 10, 2019 5.170 6.420 4.920 5.850 275,314 +0.71(+13.81%)
Sep 09, 2019 5.200 5.200 4.350 5.140 247,114 -0.06(-1.15%)
Sep 06, 2019 5.840 6.190 5.050 5.200 933,500 -1.07(-17.07%)
Sep 05, 2019 4.720 7.900 4.310 6.270 10,233,819 +2.15(+52.17%)
Sep 04, 2019 3.970 4.180 3.900 4.120 10,399 +0.25(+6.56%)
Sep 03, 2019 3.869 4.000 3.750 3.867 3,861 +0.05(+1.25%)
Aug 30, 2019 3.750 4.050 3.670 3.819 15,300 +0.18(+4.92%)
Aug 29, 2019 3.360 3.645 3.360 3.640 7,665 +0.25(+7.37%)
Aug 28, 2019 3.580 3.580 3.280 3.390 13,752 -0.11(-3.07%)
Aug 27, 2019 3.640 3.690 3.497 3.497 5,911 -0.03(-0.92%)
Aug 26, 2019 3.820 3.890 3.520 3.530 15,817 -0.29(-7.59%)
Aug 23, 2019 4.040 4.200 3.820 3.820 12,400 -0.22(-5.45%)
Aug 22, 2019 4.140 4.270 4.040 4.040 5,397 -0.01(-0.25%)
Aug 21, 2019 4.080 4.100 4.010 4.050 3,280 +0.02(+0.50%)
Aug 20, 2019 4.180 4.221 4.030 4.030 4,231 -0.08(-1.95%)
Aug 19, 2019 4.470 4.470 4.110 4.110 5,773 -0.24(-5.52%)
Aug 16, 2019 4.000 4.359 4.000 4.350 10,100 +0.32(+7.94%)
Aug 15, 2019 4.410 4.655 4.030 4.030 4,561 -0.41(-9.23%)
Aug 14, 2019 4.360 4.440 4.360 4.440 2,447 +0.08(+1.83%)
Aug 13, 2019 4.315 4.370 4.315 4.360 2,181 +0.01(+0.23%)
Aug 12, 2019 4.560 4.560 4.010 4.350 8,489 -0.10(-2.14%)
Aug 09, 2019 4.770 4.770 4.350 4.445 9,700 -0.19(-4.20%)
Aug 08, 2019 4.680 4.877 4.550 4.640 8,867 +0.05(+1.09%)
Aug 07, 2019 4.533 4.750 4.510 4.590 3,574 -0.04(-0.86%)
Aug 06, 2019 4.590 4.830 4.581 4.630 5,975 +0.06(+1.31%)
Aug 05, 2019 4.700 4.890 4.530 4.570 8,521 -0.18(-3.79%)
Aug 02, 2019 4.540 4.850 4.500 4.750 9,800 +0.19(+4.17%)
Aug 01, 2019 4.820 4.960 4.560 4.560 10,888 -0.32(-6.56%)
Jul 31, 2019 5.010 5.040 4.830 4.880 8,570 -0.15(-2.98%)
Jul 30, 2019 4.991 5.200 4.991 5.030 7,268 +0.05(+1.00%)
Jul 29, 2019 4.920 5.100 4.900 4.980 8,349 +0.05(+1.01%)
Jul 26, 2019 5.170 5.170 4.800 4.930 15,100 -0.16(-3.14%)
Jul 25, 2019 4.900 5.350 4.770 5.090 15,132 +0.15(+3.04%)
Jul 24, 2019 4.844 5.002 4.820 4.940 4,272 +0.14(+2.92%)
Jul 23, 2019 4.750 5.060 4.720 4.800 9,364 -0.28(-5.51%)
Jul 22, 2019 4.740 5.100 4.730 5.080 23,283 +0.51(+11.16%)
Jul 19, 2019 4.450 5.090 4.450 4.570 26,000 +0.13(+2.93%)
Jul 18, 2019 4.920 5.014 4.440 4.440 24,783 -0.56(-11.20%)
Jul 17, 2019 5.570 5.590 4.950 5.000 20,821 -0.45(-8.26%)
Jul 16, 2019 5.600 5.688 5.290 5.450 16,205 -0.15(-2.68%)
Jul 15, 2019 6.160 6.256 5.550 5.600 51,304 -0.56(-9.09%)
Jul 12, 2019 6.580 6.980 6.160 6.160 39,100 -0.49(-7.37%)
Jul 11, 2019 6.520 6.980 6.130 6.650 51,041 +0.31(+4.89%)
Jul 10, 2019 6.310 6.650 6.310 6.340 24,692 +0.04(+0.63%)
Jul 09, 2019 6.560 6.890 6.150 6.300 15,299 -0.30(-4.55%)
Jul 08, 2019 7.060 7.060 6.350 6.600 44,325 -0.46(-6.52%)
Jul 05, 2019 7.150 7.235 6.945 7.060 18,300 -0.09(-1.20%)
Jul 03, 2019 7.380 7.420 7.060 7.146 12,900 -0.23(-3.18%)
Jul 02, 2019 7.200 7.593 7.180 7.380 47,504 -0.11(-1.47%)
Jul 01, 2019 7.200 7.800 7.050 7.490 76,367 +0.45(+6.39%)
Jun 28, 2019 6.710 7.140 6.570 7.040 61,600 +0.29(+4.30%)
Jun 27, 2019 6.510 7.420 6.510 6.750 98,689 +0.15(+2.27%)
Jun 26, 2019 6.430 6.800 6.310 6.600 66,451 +0.10(+1.54%)
Jun 25, 2019 6.160 6.770 6.033 6.500 144,642 +0.39(+6.38%)
Jun 24, 2019 5.970 6.300 5.560 6.110 105,292 +0.05(+0.83%)
Jun 21, 2019 6.520 6.700 5.890 6.060 451,500 -1.34(-18.11%)
Jun 20, 2019 11.80 13.56 7.150 7.400 7,888,645 +3.17(+74.94%)
Jun 19, 2019 3.930 4.600 3.790 4.230 116,954 +0.33(+8.46%)
Jun 18, 2019 3.830 4.000 3.590 3.900 24,125 +0.08(+2.09%)
Jun 17, 2019 3.990 4.000 3.600 3.820 58,359 -0.15(-3.78%)
Jun 14, 2019 4.120 4.486 3.960 3.970 88,600 -0.19(-4.57%)
Jun 13, 2019 3.900 4.600 3.785 4.160 207,079 +0.24(+6.12%)
Jun 12, 2019 3.950 4.040 3.760 3.920 40,599 -0.18(-4.39%)
Jun 11, 2019 5.150 5.150 3.900 4.100 116,390 -1.10(-21.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.