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 )

4.585 +0.035 (+0.78%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 9, 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 29, 2022 2.230 2.280 2.160 2.220 50,441 +0.04(+1.83%)
Apr 28, 2022 2.300 2.300 2.070 2.180 57,641 -0.05(-2.24%)
Apr 27, 2022 2.250 2.316 2.140 2.230 35,415 -0.06(-2.62%)
Apr 26, 2022 2.490 2.490 2.250 2.290 65,410 -0.15(-6.30%)
Apr 25, 2022 2.570 2.570 2.349 2.444 90,728 -0.08(-3.02%)
Apr 22, 2022 2.660 2.670 2.500 2.520 30,076 -0.12(-4.55%)
Apr 21, 2022 2.690 2.700 2.550 2.640 48,446 -0.03(-1.12%)
Apr 20, 2022 2.740 2.758 2.660 2.670 23,968 -0.09(-3.26%)
Apr 19, 2022 2.940 2.940 2.710 2.760 42,174 -0.14(-4.83%)
Apr 18, 2022 2.860 2.970 2.700 2.900 59,698 +0.07(+2.47%)
Apr 14, 2022 2.840 2.910 2.700 2.830 55,049 +0.01(+0.35%)
Apr 13, 2022 2.700 2.885 2.678 2.820 78,658 +0.13(+4.83%)
Apr 12, 2022 2.790 2.833 2.650 2.690 50,010 -0.10(-3.58%)
Apr 11, 2022 2.630 3.200 2.590 2.790 355,510 +0.10(+3.72%)
Apr 08, 2022 2.710 2.730 2.560 2.690 21,827 +0.03(+1.13%)
Apr 07, 2022 2.795 2.795 2.580 2.660 41,427 -0.14(-5.00%)
Apr 06, 2022 2.890 2.910 2.750 2.800 30,525 -0.11(-3.78%)
Apr 05, 2022 2.955 2.960 2.850 2.910 29,634 -0.03(-1.02%)
Apr 04, 2022 2.920 3.020 2.920 2.940 27,781 +0.00(+0.00%)
Apr 01, 2022 3.020 3.150 2.930 2.940 59,133 -0.03(-1.01%)
Mar 31, 2022 2.910 3.050 2.900 2.970 35,760 -0.01(-0.34%)
Mar 30, 2022 2.950 3.100 2.840 2.980 135,633 +0.03(+1.02%)
Mar 29, 2022 2.970 3.070 2.910 2.950 36,747 +0.01(+0.34%)
Mar 28, 2022 3.120 3.150 2.920 2.940 67,403 -0.27(-8.41%)
Mar 25, 2022 3.310 3.370 3.140 3.210 32,301 -0.13(-3.89%)
Mar 24, 2022 3.300 3.420 3.250 3.340 63,524 +0.01(+0.30%)
Mar 23, 2022 3.310 3.530 3.290 3.330 56,571 -0.05(-1.48%)
Mar 22, 2022 3.300 3.648 3.220 3.380 239,581 -0.51(-13.11%)
Mar 21, 2022 3.930 4.000 3.740 3.890 37,173 -0.12(-2.99%)
Mar 18, 2022 3.410 4.040 3.326 4.010 221,846 +0.62(+18.29%)
Mar 17, 2022 3.200 3.430 3.050 3.390 81,139 +0.20(+6.27%)
Mar 16, 2022 3.100 3.250 2.970 3.190 116,859 +0.10(+3.24%)
Mar 15, 2022 2.710 3.110 2.700 3.090 82,340 +0.37(+13.60%)
Mar 14, 2022 2.970 2.980 2.640 2.720 112,584 -0.28(-9.33%)
Mar 11, 2022 3.130 3.200 2.940 3.000 66,576 -0.14(-4.46%)
Mar 10, 2022 3.230 3.230 3.000 3.140 37,399 -0.05(-1.57%)
Mar 09, 2022 2.910 3.235 2.830 3.190 75,048 +0.33(+11.54%)
Mar 08, 2022 2.860 2.904 2.540 2.860 80,894 +0.08(+2.88%)
Mar 07, 2022 3.240 3.290 2.760 2.780 127,473 -0.42(-13.13%)
Mar 04, 2022 3.310 3.421 3.175 3.200 73,191 -0.17(-5.04%)
Mar 03, 2022 3.430 3.500 3.320 3.370 49,425 +0.00(+0.00%)
Mar 02, 2022 3.580 3.585 3.360 3.370 53,918 -0.16(-4.53%)
Mar 01, 2022 3.660 3.782 3.432 3.530 46,376 -0.18(-4.85%)
Feb 28, 2022 3.560 3.770 3.560 3.710 58,082 +0.06(+1.64%)
Feb 25, 2022 3.560 3.750 3.463 3.650 62,647 +0.12(+3.40%)
Feb 24, 2022 2.960 3.560 2.960 3.530 78,431 +0.32(+9.97%)
Feb 23, 2022 3.350 3.425 3.150 3.210 71,713 -0.15(-4.46%)
Feb 22, 2022 3.540 3.540 3.238 3.360 98,159 -0.16(-4.55%)
Feb 18, 2022 3.520 0 -0.22(-5.88%)
Feb 17, 2022 3.850 3.950 3.700 3.740 57,709 -0.03(-0.80%)
Feb 16, 2022 3.990 3.990 3.630 3.770 53,101 -0.25(-6.22%)
Feb 15, 2022 3.880 4.100 3.840 4.020 31,881 +0.21(+5.51%)
Feb 14, 2022 3.850 3.970 3.700 3.810 93,783 -0.08(-2.06%)
Feb 11, 2022 4.170 4.310 3.850 3.890 62,731 -0.25(-6.04%)
Feb 10, 2022 4.420 4.420 4.100 4.140 44,253 -0.14(-3.27%)
Feb 09, 2022 4.160 4.390 4.090 4.280 41,773 +0.16(+3.88%)
Feb 08, 2022 4.204 4.271 4.090 4.120 32,879 -0.10(-2.37%)
Feb 07, 2022 4.190 4.310 4.080 4.220 31,944 +0.02(+0.48%)
Feb 04, 2022 4.050 4.200 4.050 4.200 35,844 +0.13(+3.19%)
Feb 03, 2022 4.150 4.162 4.070 41,583 -0.14(-3.33%)
Feb 02, 2022 4.510 4.550 4.150 4.210 37,611 -0.25(-5.61%)
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.