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 )

4.550 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 17, 2024 4.390 4.750 4.390 4.550 14,220 +0.03(+0.66%)
May 16, 2024 4.500 4.540 4.470 4.520 1,638 +0.01(+0.22%)
May 15, 2024 4.590 4.750 4.450 4.510 35,770 -0.02(-0.44%)
May 14, 2024 4.330 4.570 4.334 4.530 6,054 +0.10(+2.14%)
May 13, 2024 4.610 4.640 4.150 4.435 4,687 -0.18(-3.80%)
May 10, 2024 4.650 4.780 4.316 4.610 7,968 +0.10(+2.12%)
May 09, 2024 4.619 4.619 4.510 4.514 4,850 -0.04(-0.79%)
May 08, 2024 4.530 4.550 4.120 4.550 5,159 +0.03(+0.66%)
May 07, 2024 4.690 4.686 4.450 4.520 3,782 +0.04(+0.89%)
May 06, 2024 4.720 4.770 4.480 4.480 1,997 -0.15(-3.29%)
May 03, 2024 4.520 4.800 4.440 4.633 3,197 +0.08(+1.70%)
May 02, 2024 4.560 4.830 4.400 4.555 4,357 +0.10(+2.30%)
May 01, 2024 4.390 4.452 4.390 4.452 590 +0.01(+0.21%)
Apr 30, 2024 4.490 4.646 4.400 4.443 2,513 +0.07(+1.67%)
Apr 29, 2024 4.260 4.380 4.260 4.370 2,856 -0.05(-1.13%)
Apr 26, 2024 4.880 4.880 4.310 4.420 2,308 -0.05(-1.09%)
Apr 25, 2024 4.510 4.601 4.455 4.468 2,359 +0.16(+3.68%)
Apr 24, 2024 4.700 4.726 4.290 4.310 5,086 -0.16(-3.47%)
Apr 23, 2024 4.430 4.487 4.430 4.465 2,343 +0.08(+1.94%)
Apr 22, 2024 4.380 4.380 4.380 4.380 811 -0.07(-1.57%)
Apr 19, 2024 4.350 4.480 4.250 4.450 2,430 +0.09(+2.06%)
Apr 18, 2024 4.444 4.444 4.293 4.360 1,370 -0.04(-0.91%)
Apr 17, 2024 4.360 4.400 4.360 4.400 568 +0.05(+1.25%)
Apr 16, 2024 4.200 4.346 4.120 4.346 6,150 +0.19(+4.46%)
Apr 15, 2024 4.260 4.642 4.160 4.160 8,124 -0.32(-7.14%)
Apr 12, 2024 4.480 4.480 4.330 4.480 5,805 -0.00(-0.00%)
Apr 11, 2024 4.500 4.500 4.475 4.480 2,853 -0.20(-4.38%)
Apr 10, 2024 4.540 4.685 4.327 4.685 2,547 +0.14(+3.19%)
Apr 09, 2024 4.900 4.900 4.540 4.540 7,634 -0.11(-2.36%)
Apr 08, 2024 4.760 4.957 4.650 4.650 8,866 -0.03(-0.54%)
Apr 05, 2024 4.720 4.750 4.460 4.675 5,987 -0.12(-2.59%)
Apr 04, 2024 4.490 4.900 4.490 4.800 15,453 +0.44(+10.08%)
Apr 03, 2024 4.400 4.947 4.350 4.360 13,762 -0.04(-0.91%)
Apr 02, 2024 4.275 4.400 4.136 4.400 5,028 +0.16(+3.77%)
Apr 01, 2024 4.020 4.310 4.016 4.240 7,254 +0.05(+1.15%)
Mar 28, 2024 4.320 4.441 4.115 4.192 10,227 -0.26(-5.80%)
Mar 27, 2024 4.300 4.943 4.124 4.450 12,408 +0.33(+8.01%)
Mar 26, 2024 4.185 4.288 4.115 4.120 3,199 -0.06(-1.39%)
Mar 25, 2024 4.290 4.290 3.930 4.178 24,508 -0.10(-2.38%)
Mar 22, 2024 4.020 4.339 4.020 4.280 5,013 +0.19(+4.65%)
Mar 21, 2024 4.220 4.220 4.000 4.090 16,237 -0.23(-5.32%)
Mar 20, 2024 4.471 4.471 4.200 4.320 9,232 +0.21(+5.11%)
Mar 19, 2024 4.400 4.540 4.090 4.110 10,103 -0.19(-4.42%)
Mar 18, 2024 4.030 4.661 3.880 4.300 4,784 -0.09(-2.05%)
Mar 15, 2024 4.420 4.730 4.280 4.390 4,566 +0.03(+0.69%)
Mar 14, 2024 4.300 4.500 4.300 4.360 3,445 +0.03(+0.69%)
Mar 13, 2024 4.540 4.540 4.330 4.330 7,439 -0.22(-4.84%)
Mar 12, 2024 4.680 4.700 4.550 4.550 13,586 -0.01(-0.22%)
Mar 11, 2024 4.400 4.560 4.400 4.560 3,956 +0.03(+0.70%)
Mar 08, 2024 4.560 4.777 4.470 4.528 9,548 +0.18(+4.10%)
Mar 07, 2024 4.310 4.609 4.310 4.350 5,740 +0.03(+0.81%)
Mar 06, 2024 4.500 4.580 4.300 4.315 14,142 -0.09(-2.15%)
Mar 05, 2024 4.600 4.810 4.410 4.410 27,977 -0.14(-3.08%)
Mar 04, 2024 4.850 4.920 4.475 4.550 14,678 -0.26(-5.41%)
Mar 01, 2024 4.540 4.960 4.540 4.810 12,929 +0.19(+4.16%)
Feb 29, 2024 5.050 5.050 4.500 4.618 41,386 -0.34(-6.90%)
Feb 28, 2024 5.070 5.070 4.960 4.960 1,380 -0.04(-0.80%)
Feb 27, 2024 4.970 5.065 4.960 5.000 3,173 -0.01(-0.23%)
Feb 26, 2024 5.020 5.222 4.990 5.011 10,853 +0.02(+0.43%)
Feb 23, 2024 4.880 5.250 4.676 4.990 6,618 +0.29(+6.17%)
Feb 22, 2024 5.280 5.280 4.700 4.700 13,779 -0.46(-8.91%)
Feb 21, 2024 5.420 5.420 5.120 5.160 7,942 -0.28(-5.16%)
Feb 20, 2024 5.370 5.575 4.955 5.441 26,306 +0.07(+1.31%)
Feb 16, 2024 5.440 5.624 5.350 5.370 15,305 -0.28(-4.96%)
Feb 15, 2024 5.990 5.990 5.400 5.650 22,131 -0.02(-0.35%)
Feb 14, 2024 5.210 5.792 5.012 5.670 88,995 +0.67(+13.40%)
Feb 13, 2024 5.300 5.640 5.000 5.000 40,330 -0.21(-4.03%)
Feb 12, 2024 5.080 5.370 4.893 5.210 20,163 +0.38(+7.87%)
Feb 09, 2024 4.770 4.860 4.770 4.830 2,978 +0.16(+3.43%)
Feb 08, 2024 4.890 4.900 4.660 4.670 7,960 -0.27(-5.46%)
Feb 07, 2024 5.200 5.200 4.802 4.940 16,709 -0.13(-2.57%)
Feb 06, 2024 5.210 5.490 5.070 5.070 26,625 -0.05(-0.98%)
Feb 05, 2024 4.520 5.200 4.450 5.120 44,803 +0.58(+12.78%)
Feb 02, 2024 4.590 4.710 4.513 4.540 9,403 +0.00(+0.00%)
Feb 01, 2024 4.470 4.560 4.420 4.540 3,136 +0.09(+2.02%)
Jan 31, 2024 4.410 4.550 4.410 4.450 3,832 -0.07(-1.52%)
Jan 30, 2024 4.500 4.830 4.470 4.519 7,111 -0.18(-3.86%)
Jan 29, 2024 4.890 4.890 4.390 4.700 29,249 +0.06(+1.29%)
Jan 26, 2024 4.700 5.010 4.540 4.640 5,028 -0.06(-1.28%)
Jan 25, 2024 4.772 4.907 4.564 4.700 19,281 +0.00(+0.02%)
Jan 24, 2024 4.400 4.882 4.256 4.699 32,136 +0.44(+10.31%)
Jan 23, 2024 4.490 4.490 4.260 4.260 1,031 -0.23(-5.16%)
Jan 22, 2024 4.410 4.621 4.392 4.492 5,351 +0.13(+3.03%)
Jan 19, 2024 4.380 4.381 4.310 4.360 2,970 +0.05(+1.16%)
Jan 18, 2024 4.480 4.480 4.231 4.310 10,792 -0.26(-5.59%)
Jan 17, 2024 4.750 4.750 4.500 4.565 5,628 -0.10(-2.25%)
Jan 16, 2024 4.690 4.865 4.600 4.670 6,387 +0.01(+0.21%)
Jan 12, 2024 4.790 5.060 4.646 4.660 11,297 -0.20(-4.12%)
Jan 11, 2024 4.610 4.860 4.610 4.860 5,614 +0.13(+2.75%)
Jan 10, 2024 4.580 4.760 4.580 4.730 8,525 -0.01(-0.22%)
Jan 09, 2024 4.580 4.930 4.580 4.740 4,681 +0.04(+0.86%)
Jan 08, 2024 4.570 5.170 4.529 4.700 29,186 +0.25(+5.62%)
Jan 05, 2024 4.730 4.800 4.435 4.450 19,667 -0.17(-3.68%)
Jan 04, 2024 4.820 4.820 4.605 4.620 3,098 +0.06(+1.32%)
Jan 03, 2024 4.800 4.960 4.520 4.560 26,271 -0.12(-2.56%)
Jan 02, 2024 4.500 4.690 4.380 4.680 10,840 +0.11(+2.41%)
Dec 29, 2023 4.330 4.790 4.330 4.570 34,826 +0.08(+1.78%)
Dec 28, 2023 4.770 4.770 4.290 4.490 34,481 -0.22(-4.67%)
Dec 27, 2023 4.950 5.080 4.680 4.710 27,991 -0.15(-3.09%)
Dec 26, 2023 5.110 5.110 4.731 4.860 10,106 -0.18(-3.57%)
Dec 22, 2023 4.810 5.126 4.810 5.040 9,202 +0.22(+4.56%)
Dec 21, 2023 4.910 4.966 4.820 4.820 2,072 -0.05(-1.02%)
Dec 20, 2023 4.860 4.950 4.699 4.870 12,959 -0.11(-2.21%)
Dec 19, 2023 4.800 5.050 4.800 4.980 9,672 +0.18(+3.75%)
Dec 18, 2023 4.760 5.000 4.500 4.800 22,410 -0.39(-7.51%)
Dec 15, 2023 4.950 5.290 4.750 5.190 62,306 +0.04(+0.76%)
Dec 14, 2023 5.880 5.900 4.920 5.151 75,300 +0.05(+1.00%)
Dec 13, 2023 5.290 5.300 4.750 5.100 29,228 -0.08(-1.54%)
Dec 12, 2023 4.720 6.460 4.510 5.180 488,751 +0.67(+14.86%)
Dec 11, 2023 4.270 4.840 4.200 4.510 42,152 +0.34(+8.15%)
Dec 08, 2023 3.910 4.390 3.860 4.170 43,911 +0.25(+6.38%)
Dec 07, 2023 4.050 4.050 3.800 3.920 18,090 -0.18(-4.39%)
Dec 06, 2023 3.500 4.110 3.500 4.100 94,115 +0.60(+17.14%)
Dec 05, 2023 3.620 3.620 3.460 3.500 17,070 +0.12(+3.55%)
Dec 04, 2023 3.360 3.500 3.360 3.380 23,343 -0.07(-2.03%)
Dec 01, 2023 3.330 3.500 3.310 3.450 17,982 +0.15(+4.43%)
Nov 30, 2023 3.370 3.370 3.270 3.304 6,184 -0.01(-0.19%)
Nov 29, 2023 3.250 3.350 3.225 3.310 10,482 +0.16(+5.08%)
Nov 28, 2023 3.376 3.376 3.090 3.150 12,248 +0.01(+0.32%)
Nov 27, 2023 3.240 3.255 3.120 3.140 13,179 -0.11(-3.38%)
Nov 24, 2023 3.180 3.500 3.180 3.250 18,346 +0.09(+2.77%)
Nov 22, 2023 3.130 3.290 3.060 3.162 46,356 +0.36(+12.94%)
Nov 21, 2023 3.060 3.070 2.780 2.800 19,854 -0.25(-8.20%)
Nov 20, 2023 2.950 3.390 2.942 3.050 50,977 +0.04(+1.33%)
Nov 17, 2023 3.215 3.484 2.910 3.010 23,284 +0.16(+5.61%)
Nov 16, 2023 2.880 2.880 2.690 2.850 3,570 -0.05(-1.72%)
Nov 15, 2023 2.670 2.970 2.670 2.900 29,923 +0.27(+10.34%)
Nov 14, 2023 2.640 2.750 2.500 2.628 24,574 +0.08(+3.07%)
Nov 13, 2023 2.640 2.677 2.530 2.550 13,133 -0.15(-5.56%)
Nov 10, 2023 3.020 3.100 2.675 2.700 73,149 -0.28(-9.40%)
Nov 09, 2023 3.080 3.210 2.920 2.980 15,451 -0.15(-4.79%)
Nov 08, 2023 3.290 3.300 3.001 3.130 36,099 -0.25(-7.53%)
Nov 07, 2023 3.540 3.540 3.275 3.385 30,274 +0.09(+2.89%)
Nov 06, 2023 3.640 3.640 3.290 3.290 11,979 -0.25(-7.06%)
Nov 03, 2023 3.560 3.650 3.420 3.540 34,190 +0.13(+3.81%)
Nov 02, 2023 3.350 3.563 3.310 3.410 27,332 +0.21(+6.56%)
Nov 01, 2023 3.250 3.350 3.170 3.200 9,296 -0.02(-0.62%)
Oct 31, 2023 3.080 3.280 3.080 3.220 11,950 +0.07(+2.22%)
Oct 30, 2023 3.070 3.270 3.070 3.150 9,836 +0.04(+1.29%)
Oct 27, 2023 3.270 3.270 3.050 3.110 18,061 -0.16(-4.75%)
Oct 26, 2023 3.450 3.450 3.230 3.265 23,430 -0.09(-2.68%)
Oct 25, 2023 3.400 3.400 3.160 3.355 22,222 +0.04(+1.36%)
Oct 24, 2023 3.300 3.674 3.280 3.310 45,381 -0.03(-0.90%)
Oct 23, 2023 3.350 3.670 3.170 3.340 43,714 -0.10(-2.90%)
Oct 20, 2023 3.630 3.711 3.405 3.440 27,083 -0.26(-7.03%)
Oct 19, 2023 4.060 4.060 3.500 3.700 45,642 -0.40(-9.76%)
Oct 18, 2023 4.220 4.295 4.015 4.100 70,981 -0.02(-0.49%)
Oct 17, 2023 4.270 4.270 4.100 4.120 56,058 -0.11(-2.60%)
Oct 16, 2023 4.100 4.490 4.024 4.230 125,086 +0.28(+6.95%)
Oct 13, 2023 4.220 4.800 3.590 3.955 385,875 -0.92(-18.95%)
Oct 12, 2023 3.000 8.333 3.000 4.880 3,312,003 +2.18(+80.74%)
Oct 11, 2023 2.520 2.980 2.460 2.700 97,475 +2.29(+557.57%)
Oct 10, 2023 0.6000 0.6017 0.3913 0.4106 905,578 -0.20(-32.69%)
Oct 09, 2023 0.6500 0.6500 0.6010 0.6100 19,038 -0.00(-0.10%)
Oct 06, 2023 0.6200 0.6425 0.5950 0.6106 77,451 -0.01(-2.30%)
Oct 05, 2023 0.6490 0.6500 0.5999 0.6250 40,139 -0.01(-0.87%)
Oct 04, 2023 0.6500 0.6500 0.6280 0.6305 8,199 -0.01(-1.79%)
Oct 03, 2023 0.6500 0.6560 0.6003 0.6420 40,091 -0.03(-5.02%)
Oct 02, 2023 0.7250 0.7250 0.6500 0.6759 36,754 +0.04(+6.95%)
Sep 29, 2023 0.7000 0.7230 0.6200 0.6320 144,648 -0.08(-11.85%)
Sep 28, 2023 0.7885 0.7885 0.5100 0.7170 1,778,022 -0.07(-8.66%)
Sep 27, 2023 0.8200 0.8350 0.7500 0.7850 67,378 -0.03(-3.68%)
Sep 26, 2023 0.8500 0.8596 0.8100 0.8150 54,815 -0.04(-4.23%)
Sep 25, 2023 0.8521 0.8699 0.8510 0.8510 10,006 -0.00(-0.13%)
Sep 22, 2023 0.8580 0.8912 0.8500 0.8521 20,332 -0.01(-0.90%)
Sep 21, 2023 0.8400 0.8598 0.8400 0.8598 1,296 +0.00(+0.36%)
Sep 20, 2023 0.8520 0.8700 0.8400 0.8567 18,158 -0.02(-2.65%)
Sep 19, 2023 0.8424 0.8800 0.8424 0.8800 16,919 +0.01(+1.15%)
Sep 18, 2023 0.8412 0.8900 0.8412 0.8700 15,351 -0.03(-3.33%)
Sep 15, 2023 0.8401 0.9000 0.8360 0.9000 53,047 +0.06(+7.13%)
Sep 14, 2023 0.8800 0.8750 0.8401 0.8401 13,224 +0.00(+0.00%)
Sep 13, 2023 0.8800 0.8800 0.8400 0.8401 30,878 -0.03(-3.88%)
Sep 12, 2023 0.8775 0.8999 0.8250 0.8740 39,956 -0.00(-0.49%)
Sep 11, 2023 0.8800 0.8900 0.8500 0.8783 11,673 +0.01(+0.80%)
Sep 08, 2023 0.8700 0.8999 0.8555 0.8713 19,823 +0.01(+1.43%)
Sep 07, 2023 0.8500 0.8790 0.8500 0.8590 9,884 +0.01(+1.05%)
Sep 06, 2023 0.8353 0.8799 0.8353 0.8501 12,421 -0.02(-2.06%)
Sep 05, 2023 0.8800 0.8800 0.8444 0.8680 34,348 +0.03(+3.70%)
Sep 01, 2023 0.8400 0.8701 0.8350 0.8370 29,311 -0.01(-1.18%)
Aug 31, 2023 0.8500 0.8800 0.8470 0.8470 25,915 +0.01(+0.59%)
Aug 30, 2023 0.8400 0.8601 0.8342 0.8420 15,455 -0.02(-2.09%)
Aug 29, 2023 0.8615 0.8850 0.8500 0.8600 287,706 -0.01(-1.38%)
Aug 28, 2023 0.8800 0.8961 0.8500 0.8720 26,635 -0.01(-0.91%)
Aug 25, 2023 0.8300 0.8901 0.8300 0.8800 25,135 +0.02(+2.27%)
Aug 24, 2023 0.9000 0.9000 0.8360 0.8605 37,323 -0.03(-3.42%)
Aug 23, 2023 0.8389 0.9000 0.8301 0.8910 105,939 +0.06(+7.34%)
Aug 22, 2023 0.9000 0.9000 0.8205 0.8301 28,640 -0.02(-2.34%)
Aug 21, 2023 0.8600 0.8701 0.8500 0.8500 25,944 -0.02(-2.31%)
Aug 18, 2023 0.8599 0.8897 0.8501 0.8701 12,870 +0.02(+2.36%)
Aug 17, 2023 0.8400 0.8600 0.8350 0.8500 9,856 +0.01(+0.59%)
Aug 16, 2023 0.8510 0.8895 0.8200 0.8450 44,975 -0.01(-0.59%)
Aug 15, 2023 0.8600 0.8700 0.8302 0.8500 24,345 -0.02(-2.69%)
Aug 14, 2023 0.8600 0.9000 0.8300 0.8735 31,270 -0.02(-1.85%)
Aug 11, 2023 0.8600 0.8900 0.8600 0.8900 12,410 +0.00(+0.00%)
Aug 10, 2023 0.9590 0.9590 0.8200 0.8900 63,152 -0.03(-2.94%)
Aug 09, 2023 0.9300 0.9397 0.8939 0.9170 20,467 +0.03(+3.03%)
Aug 08, 2023 0.9300 0.9500 0.8802 0.8900 18,527 -0.02(-1.66%)
Aug 07, 2023 0.8800 0.9443 0.8790 0.9050 53,850 +0.02(+2.83%)
Aug 04, 2023 0.9999 0.9999 0.8801 0.8801 41,942 -0.11(-11.10%)
Aug 03, 2023 0.8100 0.9921 0.8100 0.9900 142,545 +0.17(+20.00%)
Aug 02, 2023 0.8240 0.8450 0.8200 0.8250 31,786 -0.02(-1.79%)
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.