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 (%)
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%)
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.