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 +0.030 (+0.66%)
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 (%)
Apr 30, 2020 2.340 2.550 2.340 2.435 39,217 +0.08(+3.18%)
Apr 29, 2020 2.480 2.550 2.350 2.360 40,815 -0.16(-6.35%)
Apr 28, 2020 2.650 2.700 2.500 2.520 32,550 -0.06(-2.51%)
Apr 27, 2020 2.400 2.690 2.360 2.585 102,392 +0.21(+8.61%)
Apr 24, 2020 2.460 2.460 2.235 2.380 104,600 +0.06(+2.59%)
Apr 23, 2020 2.060 2.360 2.050 2.320 74,528 +0.19(+8.92%)
Apr 22, 2020 2.260 2.310 2.020 2.130 93,587 -0.18(-7.79%)
Apr 21, 2020 2.480 2.640 2.240 2.310 114,974 -0.24(-9.41%)
Apr 20, 2020 2.780 3.500 2.400 2.550 1,764,620 +0.08(+3.24%)
Apr 17, 2020 2.360 2.490 2.200 2.470 10,100 +0.16(+6.96%)
Apr 16, 2020 2.200 2.450 2.200 2.309 8,673 +0.07(+3.13%)
Apr 15, 2020 2.260 2.450 2.105 2.239 10,884 -0.11(-4.72%)
Apr 14, 2020 2.424 2.424 2.280 2.350 14,580 +0.15(+6.82%)
Apr 13, 2020 2.350 2.350 2.030 2.200 8,293 -0.10(-4.35%)
Apr 09, 2020 2.100 2.300 1.940 2.300 25,900 +0.30(+15.00%)
Apr 08, 2020 2.080 2.180 2.000 2.000 10,626 -0.06(-2.91%)
Apr 07, 2020 2.060 2.080 2.050 2.060 5,794 +0.01(+0.48%)
Apr 06, 2020 2.162 2.300 2.050 2.050 9,946 +0.04(+2.00%)
Apr 03, 2020 2.080 2.080 1.895 2.010 16,000 -0.08(-3.83%)
Apr 02, 2020 2.070 2.090 2.070 2.090 460 -0.09(-4.13%)
Apr 01, 2020 2.190 2.390 1.750 2.180 18,345 +0.04(+1.87%)
Mar 31, 2020 2.327 2.327 2.140 2.140 10,010 -0.05(-2.28%)
Mar 30, 2020 2.360 2.480 2.190 2.190 19,161 +0.03(+1.39%)
Mar 27, 2020 2.180 2.180 1.700 2.160 13,000 -0.03(-1.37%)
Mar 26, 2020 2.090 2.280 2.090 2.190 15,678 +0.09(+4.29%)
Mar 25, 2020 1.920 2.330 1.900 2.100 14,722 +0.10(+4.99%)
Mar 24, 2020 2.000 2.150 1.900 2.000 32,038 +0.15(+8.12%)
Mar 23, 2020 1.890 1.890 1.719 1.850 3,129 +0.05(+2.78%)
Mar 20, 2020 1.830 1.830 1.615 1.800 9,100 -0.12(-6.25%)
Mar 19, 2020 1.600 2.061 1.600 1.920 28,487 +0.28(+17.07%)
Mar 18, 2020 1.855 1.855 1.580 1.640 14,128 -0.12(-6.82%)
Mar 17, 2020 1.730 1.920 1.720 1.760 39,031 +0.02(+1.15%)
Mar 16, 2020 1.920 1.920 1.660 1.740 10,964 -0.20(-10.31%)
Mar 13, 2020 1.950 2.103 1.740 1.940 58,000 -0.07(-3.48%)
Mar 12, 2020 2.490 2.490 1.970 2.010 70,842 -0.49(-19.60%)
Mar 11, 2020 2.250 2.500 2.230 2.500 15,735 +0.07(+2.88%)
Mar 10, 2020 2.320 2.660 2.170 2.430 26,733 +0.06(+2.48%)
Mar 09, 2020 2.680 2.690 2.160 2.371 12,305 -0.33(-12.17%)
Mar 06, 2020 2.930 2.981 2.680 2.700 35,100 -0.33(-10.89%)
Mar 05, 2020 2.690 3.050 2.570 3.030 30,114 +0.29(+10.58%)
Mar 04, 2020 2.650 2.839 2.650 2.740 12,187 +0.04(+1.48%)
Mar 03, 2020 2.730 2.883 2.660 2.700 11,429 -0.03(-1.06%)
Mar 02, 2020 2.670 2.900 2.590 2.729 72,699 +0.10(+3.76%)
Feb 28, 2020 2.633 2.655 2.530 2.630 41,600 -0.07(-2.59%)
Feb 27, 2020 3.020 3.020 2.660 2.700 97,322 -0.37(-12.05%)
Feb 26, 2020 3.260 3.360 3.020 3.070 48,697 -0.26(-7.81%)
Feb 25, 2020 3.520 3.570 3.300 3.330 91,701 -0.29(-8.01%)
Feb 24, 2020 3.500 3.840 3.314 3.620 137,003 +0.02(+0.56%)
Feb 21, 2020 3.637 3.654 3.500 3.600 30,300 -0.03(-0.82%)
Feb 20, 2020 3.560 3.700 3.425 3.630 71,553 +0.16(+4.69%)
Feb 19, 2020 3.740 3.740 3.350 3.467 84,070 -0.16(-4.48%)
Feb 18, 2020 3.270 3.640 3.191 3.630 143,849 +0.36(+11.01%)
Feb 14, 2020 3.160 3.280 3.160 3.270 34,500 +0.08(+2.51%)
Feb 13, 2020 3.160 3.360 3.110 3.190 32,733 +0.03(+0.95%)
Feb 12, 2020 3.156 3.230 3.134 3.160 23,044 -0.01(-0.32%)
Feb 11, 2020 3.171 3.171 3.133 3.170 10,348 +0.00(+0.00%)
Feb 10, 2020 3.230 3.390 3.100 3.170 30,303 -0.06(-1.86%)
Feb 07, 2020 3.190 3.490 3.190 3.230 107,500 +0.07(+2.22%)
Feb 06, 2020 3.340 3.340 3.160 3.160 9,694 -0.13(-3.95%)
Feb 05, 2020 3.107 3.290 3.107 3.290 13,477 +0.07(+2.17%)
Feb 04, 2020 3.150 3.260 3.150 3.220 11,068 +0.10(+3.21%)
Feb 03, 2020 3.260 3.260 3.110 3.120 21,456 -0.03(-0.95%)
Jan 31, 2020 3.330 3.427 3.150 3.150 36,400 -0.21(-6.25%)
Jan 30, 2020 3.340 3.414 3.300 3.360 20,413 -0.03(-0.88%)
Jan 29, 2020 3.500 3.510 3.310 3.390 39,545 -0.03(-0.88%)
Jan 28, 2020 3.150 3.460 3.150 3.420 44,004 +0.27(+8.57%)
Jan 27, 2020 3.030 3.245 3.013 3.150 35,506 +0.05(+1.61%)
Jan 24, 2020 3.300 3.330 3.100 3.100 64,000 -0.24(-7.19%)
Jan 23, 2020 3.300 3.354 3.290 3.340 24,070 -0.02(-0.57%)
Jan 22, 2020 3.350 3.530 3.310 3.359 43,883 -0.04(-1.21%)
Jan 21, 2020 3.500 3.580 3.400 3.400 41,988 -0.18(-5.03%)
Jan 17, 2020 3.650 3.660 3.550 3.580 40,800 -0.07(-1.92%)
Jan 16, 2020 3.690 3.720 3.540 3.650 43,477 -0.04(-1.08%)
Jan 15, 2020 3.570 3.690 3.500 3.690 80,326 +0.13(+3.65%)
Jan 14, 2020 3.550 3.800 3.250 3.560 94,391 +0.10(+2.89%)
Jan 13, 2020 3.740 3.870 3.400 3.460 138,884 -0.15(-4.05%)
Jan 10, 2020 3.240 3.880 3.210 3.606 278,200 +0.43(+13.40%)
Jan 09, 2020 3.200 3.400 3.118 3.180 70,838 +0.03(+0.95%)
Jan 08, 2020 3.020 3.150 3.000 3.150 73,688 +0.10(+3.28%)
Jan 07, 2020 3.080 3.180 3.040 3.050 73,358 -0.09(-2.87%)
Jan 06, 2020 3.150 3.200 2.940 3.140 412,210 -0.85(-21.30%)
Jan 03, 2020 3.942 4.067 3.942 3.990 2,100 -0.10(-2.44%)
Jan 02, 2020 4.100 4.100 3.940 4.090 2,860 -0.01(-0.24%)
Dec 31, 2019 3.920 4.100 3.910 4.100 15,800 +0.16(+4.06%)
Dec 30, 2019 4.180 4.200 3.900 3.940 21,395 -0.11(-2.72%)
Dec 27, 2019 3.960 4.060 3.960 4.050 3,900 -0.00(-0.12%)
Dec 26, 2019 4.037 4.090 4.010 4.055 4,051 -0.07(-1.58%)
Dec 24, 2019 4.150 4.300 4.000 4.120 33,400 +0.01(+0.24%)
Dec 23, 2019 4.320 4.720 4.070 4.110 51,323 -0.15(-3.52%)
Dec 20, 2019 4.200 4.385 3.960 4.260 30,300 +0.02(+0.47%)
Dec 19, 2019 3.890 4.800 3.828 4.240 33,843 +0.28(+7.07%)
Dec 18, 2019 4.050 4.190 3.920 3.960 33,551 -0.04(-1.00%)
Dec 17, 2019 4.240 4.240 4.000 4.000 19,127 -0.30(-6.98%)
Dec 16, 2019 4.227 4.330 4.227 4.300 3,878 +0.05(+1.18%)
Dec 13, 2019 4.300 4.490 4.250 4.250 8,300 -0.27(-5.97%)
Dec 12, 2019 4.470 4.545 4.300 4.520 34,328 +0.05(+1.12%)
Dec 11, 2019 4.537 4.537 4.420 4.470 12,980 +0.03(+0.68%)
Dec 10, 2019 4.504 4.550 4.404 4.440 23,945 -0.13(-2.84%)
Dec 09, 2019 4.710 4.845 4.500 4.570 42,497 -0.08(-1.72%)
Dec 06, 2019 4.515 4.790 4.515 4.650 17,700 +0.05(+1.09%)
Dec 05, 2019 4.698 4.876 4.480 4.600 55,105 -0.21(-4.37%)
Dec 04, 2019 4.930 4.930 4.680 4.810 7,344 +0.06(+1.26%)
Dec 03, 2019 4.990 4.990 4.620 4.750 12,945 +0.00(+0.00%)
Dec 02, 2019 5.000 5.000 4.540 4.750 27,300 -0.25(-5.00%)
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.