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 (%)
Jun 30, 2022 1.380 1.700 1.380 1.610 116,273 +0.13(+8.78%)
Jun 29, 2022 1.530 1.528 1.400 1.480 80,439 +0.01(+0.68%)
Jun 28, 2022 1.570 1.610 1.470 1.470 35,769 -0.09(-5.77%)
Jun 27, 2022 1.660 1.660 1.550 1.560 77,884 -0.07(-4.29%)
Jun 24, 2022 1.740 1.750 1.610 1.630 47,105 -0.04(-2.40%)
Jun 23, 2022 1.650 1.690 1.620 1.670 45,803 +0.01(+0.60%)
Jun 22, 2022 1.660 1.690 1.630 1.660 56,099 +0.01(+0.61%)
Jun 21, 2022 1.700 1.700 1.620 1.650 55,052 +0.03(+1.85%)
Jun 17, 2022 1.630 1.733 1.620 1.620 83,882 -0.03(-1.82%)
Jun 16, 2022 1.590 1.660 1.550 1.650 51,631 -0.05(-2.94%)
Jun 15, 2022 1.700 1.760 1.650 1.700 57,610 +0.01(+0.59%)
Jun 14, 2022 1.700 1.750 1.670 1.690 19,502 -0.02(-1.17%)
Jun 13, 2022 1.920 1.920 1.700 1.710 27,238 -0.19(-10.00%)
Jun 10, 2022 1.978 1.978 1.830 1.900 55,001 -0.07(-3.55%)
Jun 09, 2022 1.970 1.980 1.920 1.970 37,520 -0.02(-1.01%)
Jun 08, 2022 1.960 2.010 1.900 1.990 37,805 +0.02(+1.02%)
Jun 07, 2022 1.960 1.990 1.900 1.970 36,267 -0.01(-0.51%)
Jun 06, 2022 2.060 2.080 1.940 1.980 41,961 -0.10(-4.81%)
Jun 03, 2022 2.020 2.140 2.000 2.080 58,216 +0.07(+3.48%)
Jun 02, 2022 2.030 2.073 1.990 2.010 21,190 +0.00(+0.00%)
Jun 01, 2022 2.140 2.150 1.990 2.010 55,141 -0.05(-2.43%)
May 31, 2022 1.990 2.190 1.950 2.060 78,847 +0.10(+5.10%)
May 27, 2022 1.840 1.980 1.811 1.960 70,978 +0.15(+8.29%)
May 26, 2022 1.730 1.860 1.702 1.810 60,210 +0.07(+4.02%)
May 25, 2022 1.760 1.826 1.700 1.740 63,060 -0.01(-0.57%)
May 24, 2022 1.890 1.940 1.750 1.750 58,156 -0.12(-6.42%)
May 23, 2022 1.810 1.890 1.810 1.870 19,471 +0.05(+2.75%)
May 20, 2022 1.860 1.894 1.800 1.820 61,726 -0.07(-3.70%)
May 19, 2022 1.860 1.950 1.820 1.890 139,469 -0.02(-1.05%)
May 18, 2022 1.960 1.960 1.870 1.910 39,781 -0.04(-2.05%)
May 17, 2022 1.850 2.000 1.840 1.950 59,326 +0.11(+5.98%)
May 16, 2022 1.990 1.990 1.820 1.840 24,694 -0.01(-0.54%)
May 13, 2022 1.920 2.040 1.841 1.850 90,782 +0.02(+1.09%)
May 12, 2022 1.740 1.874 1.720 1.830 38,398 +0.06(+3.39%)
May 11, 2022 1.870 1.970 1.750 1.770 47,570 -0.16(-8.29%)
May 10, 2022 2.050 2.090 1.830 1.930 68,273 -0.01(-0.52%)
May 09, 2022 2.100 2.180 1.865 1.940 134,628 -0.27(-12.22%)
May 06, 2022 2.070 2.240 2.010 2.210 83,270 +0.11(+5.24%)
May 05, 2022 2.010 2.120 2.010 2.100 78,621 +0.01(+0.48%)
May 04, 2022 2.120 2.170 1.980 2.090 79,678 -0.04(-1.88%)
May 03, 2022 2.160 2.190 2.120 2.130 40,456 -0.01(-0.47%)
May 02, 2022 2.200 2.300 2.140 2.140 27,867 -0.08(-3.60%)
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%)
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.