Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edesa Biotech Inc (NQ: EDSA )

4.380 -0.085 (-1.90%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.