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 (%)
Dec 29, 2023 4.330 4.790 4.330 4.570 34,826 +0.08(+1.78%)
Dec 28, 2023 4.770 4.770 4.290 4.490 34,481 -0.22(-4.67%)
Dec 27, 2023 4.950 5.080 4.680 4.710 27,991 -0.15(-3.09%)
Dec 26, 2023 5.110 5.110 4.731 4.860 10,106 -0.18(-3.57%)
Dec 22, 2023 4.810 5.126 4.810 5.040 9,202 +0.22(+4.56%)
Dec 21, 2023 4.910 4.966 4.820 4.820 2,072 -0.05(-1.02%)
Dec 20, 2023 4.860 4.950 4.699 4.870 12,959 -0.11(-2.21%)
Dec 19, 2023 4.800 5.050 4.800 4.980 9,672 +0.18(+3.75%)
Dec 18, 2023 4.760 5.000 4.500 4.800 22,410 -0.39(-7.51%)
Dec 15, 2023 4.950 5.290 4.750 5.190 62,306 +0.04(+0.76%)
Dec 14, 2023 5.880 5.900 4.920 5.151 75,300 +0.05(+1.00%)
Dec 13, 2023 5.290 5.300 4.750 5.100 29,228 -0.08(-1.54%)
Dec 12, 2023 4.720 6.460 4.510 5.180 488,751 +0.67(+14.86%)
Dec 11, 2023 4.270 4.840 4.200 4.510 42,152 +0.34(+8.15%)
Dec 08, 2023 3.910 4.390 3.860 4.170 43,911 +0.25(+6.38%)
Dec 07, 2023 4.050 4.050 3.800 3.920 18,090 -0.18(-4.39%)
Dec 06, 2023 3.500 4.110 3.500 4.100 94,115 +0.60(+17.14%)
Dec 05, 2023 3.620 3.620 3.460 3.500 17,070 +0.12(+3.55%)
Dec 04, 2023 3.360 3.500 3.360 3.380 23,343 -0.07(-2.03%)
Dec 01, 2023 3.330 3.500 3.310 3.450 17,982 +0.15(+4.43%)
Nov 30, 2023 3.370 3.370 3.270 3.304 6,184 -0.01(-0.19%)
Nov 29, 2023 3.250 3.350 3.225 3.310 10,482 +0.16(+5.08%)
Nov 28, 2023 3.376 3.376 3.090 3.150 12,248 +0.01(+0.32%)
Nov 27, 2023 3.240 3.255 3.120 3.140 13,179 -0.11(-3.38%)
Nov 24, 2023 3.180 3.500 3.180 3.250 18,346 +0.09(+2.77%)
Nov 22, 2023 3.130 3.290 3.060 3.162 46,356 +0.36(+12.94%)
Nov 21, 2023 3.060 3.070 2.780 2.800 19,854 -0.25(-8.20%)
Nov 20, 2023 2.950 3.390 2.942 3.050 50,977 +0.04(+1.33%)
Nov 17, 2023 3.215 3.484 2.910 3.010 23,284 +0.16(+5.61%)
Nov 16, 2023 2.880 2.880 2.690 2.850 3,570 -0.05(-1.72%)
Nov 15, 2023 2.670 2.970 2.670 2.900 29,923 +0.27(+10.34%)
Nov 14, 2023 2.640 2.750 2.500 2.628 24,574 +0.08(+3.07%)
Nov 13, 2023 2.640 2.677 2.530 2.550 13,133 -0.15(-5.56%)
Nov 10, 2023 3.020 3.100 2.675 2.700 73,149 -0.28(-9.40%)
Nov 09, 2023 3.080 3.210 2.920 2.980 15,451 -0.15(-4.79%)
Nov 08, 2023 3.290 3.300 3.001 3.130 36,099 -0.25(-7.53%)
Nov 07, 2023 3.540 3.540 3.275 3.385 30,274 +0.09(+2.89%)
Nov 06, 2023 3.640 3.640 3.290 3.290 11,979 -0.25(-7.06%)
Nov 03, 2023 3.560 3.650 3.420 3.540 34,190 +0.13(+3.81%)
Nov 02, 2023 3.350 3.563 3.310 3.410 27,332 +0.21(+6.56%)
Nov 01, 2023 3.250 3.350 3.170 3.200 9,296 -0.02(-0.62%)
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 0.5800 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%)
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.