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 )

4.402 -0.170 (-3.71%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 23, 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 (%)
Feb 26, 2021 5.750 5.890 5.320 5.520 1,666,600 -1.09(-16.49%)
Feb 25, 2021 6.620 7.050 6.530 6.610 381,069 +0.17(+2.64%)
Feb 24, 2021 6.100 6.450 6.050 6.440 229,394 +0.44(+7.33%)
Feb 23, 2021 6.210 6.540 5.720 6.000 498,268 -0.67(-10.04%)
Feb 22, 2021 7.120 7.300 6.560 6.670 306,286 -0.63(-8.63%)
Feb 19, 2021 7.020 7.350 6.950 7.300 203,700 +0.23(+3.25%)
Feb 18, 2021 7.250 7.390 6.910 7.070 284,319 -0.37(-4.97%)
Feb 17, 2021 7.010 8.210 6.850 7.440 1,634,748 +0.47(+6.74%)
Feb 16, 2021 7.030 7.350 6.880 6.970 261,512 -0.15(-2.11%)
Feb 12, 2021 7.150 7.200 6.790 7.120 177,800 +0.11(+1.57%)
Feb 11, 2021 7.360 7.550 6.950 7.010 474,633 -0.18(-2.50%)
Feb 10, 2021 7.120 7.390 6.880 7.190 365,273 +0.10(+1.41%)
Feb 09, 2021 7.050 7.110 6.800 7.090 254,071 +0.03(+0.42%)
Feb 08, 2021 7.000 7.250 6.860 7.060 458,350 +0.18(+2.62%)
Feb 05, 2021 6.700 6.970 6.510 6.880 571,800 +0.38(+5.85%)
Feb 04, 2021 6.480 6.840 6.370 6.500 647,678 +0.20(+3.17%)
Feb 03, 2021 6.500 6.530 6.180 6.300 341,730 +0.30(+5.00%)
Feb 02, 2021 6.180 8.150 5.950 6.000 2,759,642 -0.20(-3.23%)
Feb 01, 2021 5.880 6.280 5.720 6.200 373,500 +0.44(+7.64%)
Jan 29, 2021 5.720 5.812 5.430 5.760 249,400 +0.11(+1.95%)
Jan 28, 2021 5.850 6.100 5.570 5.650 429,501 -0.45(-7.38%)
Jan 27, 2021 6.950 6.950 6.000 6.100 1,121,314 -1.38(-18.45%)
Jan 26, 2021 8.920 9.100 7.000 7.480 16,462,370 +1.95(+35.26%)
Jan 25, 2021 5.900 5.900 5.200 5.530 231,300 -0.26(-4.49%)
Jan 22, 2021 5.150 5.990 5.150 5.790 363,800 +0.66(+12.87%)
Jan 21, 2021 5.580 5.600 5.010 5.130 366,462 -0.54(-9.52%)
Jan 20, 2021 5.940 7.300 5.110 5.670 3,120,695 +0.58(+11.39%)
Jan 19, 2021 4.920 5.100 4.850 5.090 78,519 +0.25(+5.17%)
Jan 15, 2021 4.990 5.090 4.830 4.840 50,000 -0.11(-2.22%)
Jan 14, 2021 4.860 5.040 4.850 4.950 49,458 +0.05(+1.02%)
Jan 13, 2021 5.020 5.090 4.755 4.900 48,562 -0.08(-1.61%)
Jan 12, 2021 5.030 5.070 4.850 4.980 61,686 +0.03(+0.61%)
Jan 11, 2021 4.950 5.150 4.900 4.950 96,448 +0.05(+1.02%)
Jan 08, 2021 4.620 4.913 4.620 4.900 92,200 +0.28(+6.06%)
Jan 07, 2021 4.470 4.730 4.470 4.620 40,788 +0.17(+3.82%)
Jan 06, 2021 4.450 4.690 4.440 4.450 52,651 +0.07(+1.60%)
Jan 05, 2021 4.320 4.490 4.270 4.380 58,710 +0.08(+1.86%)
Jan 04, 2021 4.270 4.460 4.055 4.300 84,479 +0.05(+1.18%)
Dec 31, 2020 4.250 4.250 4.250 83,251 -0.07(-1.62%)
Dec 30, 2020 4.580 4.620 4.320 4.320 83,251 -0.17(-3.79%)
Dec 29, 2020 4.720 4.720 4.315 4.490 126,730 -0.21(-4.47%)
Dec 28, 2020 4.800 4.970 4.700 4.700 69,111 -0.09(-1.88%)
Dec 24, 2020 4.820 4.990 4.760 4.790 30,700 -0.03(-0.62%)
Dec 23, 2020 5.070 5.070 4.610 4.820 231,566 -0.21(-4.17%)
Dec 22, 2020 5.220 5.300 5.030 5.030 50,782 -0.18(-3.45%)
Dec 21, 2020 5.210 5.350 5.000 5.210 99,474 +0.01(+0.19%)
Dec 18, 2020 5.370 5.470 5.200 5.200 84,800 -0.10(-1.89%)
Dec 17, 2020 5.220 5.370 5.104 5.300 64,529 +0.16(+3.11%)
Dec 16, 2020 4.970 5.230 4.940 5.140 82,727 +0.13(+2.59%)
Dec 15, 2020 4.990 5.200 4.970 5.010 29,895 +0.03(+0.60%)
Dec 14, 2020 5.000 5.400 4.900 4.980 104,733 +0.04(+0.81%)
Dec 11, 2020 5.430 5.500 4.750 4.940 186,200 -0.49(-9.02%)
Dec 10, 2020 4.190 5.500 4.180 5.430 442,950 +1.12(+25.99%)
Dec 09, 2020 4.600 4.890 4.300 4.310 81,348 -0.32(-6.91%)
Dec 08, 2020 4.720 4.800 4.500 4.630 105,894 -0.12(-2.53%)
Dec 07, 2020 5.000 5.120 4.750 4.750 65,738 -0.15(-3.06%)
Dec 04, 2020 4.950 5.030 4.818 4.900 44,600 -0.10(-2.00%)
Dec 03, 2020 4.700 5.040 4.650 5.000 75,465 +0.36(+7.76%)
Dec 02, 2020 4.980 4.990 4.570 4.640 126,651 -0.29(-5.88%)
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.