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 (%)
Jun 30, 2021 5.390 5.390 5.210 5.280 50,084 -0.07(-1.31%)
Jun 29, 2021 5.420 5.420 5.250 5.350 48,812 -0.06(-1.11%)
Jun 28, 2021 5.500 5.500 5.330 5.410 34,702 -0.08(-1.46%)
Jun 25, 2021 5.460 5.530 5.360 5.490 44,711 +0.00(+0.00%)
Jun 24, 2021 5.470 5.500 5.400 5.490 24,859 +0.07(+1.29%)
Jun 23, 2021 5.280 5.506 5.280 5.420 79,302 +0.13(+2.46%)
Jun 22, 2021 5.250 5.402 5.145 5.290 75,113 +0.04(+0.76%)
Jun 21, 2021 5.530 5.560 5.170 5.250 221,275 -0.33(-5.91%)
Jun 18, 2021 6.170 6.352 5.350 5.580 2,580,269 -0.12(-2.11%)
Jun 17, 2021 5.580 5.762 5.570 5.700 29,611 +0.12(+2.15%)
Jun 16, 2021 5.500 5.670 5.500 5.580 92,511 +0.06(+1.09%)
Jun 15, 2021 5.800 5.830 5.450 5.520 142,345 -0.23(-4.00%)
Jun 14, 2021 5.820 5.950 5.730 5.750 53,156 -0.09(-1.54%)
Jun 11, 2021 5.920 5.930 5.710 5.840 78,444 +0.02(+0.34%)
Jun 10, 2021 5.780 5.927 5.663 5.820 69,640 +0.01(+0.17%)
Jun 09, 2021 5.550 5.900 5.550 5.810 133,112 +0.26(+4.68%)
Jun 08, 2021 5.750 5.750 5.350 5.550 126,432 -0.20(-3.48%)
Jun 07, 2021 5.900 5.900 5.600 5.750 123,941 -0.15(-2.54%)
Jun 04, 2021 5.940 6.140 5.780 5.900 221,529 -0.09(-1.50%)
Jun 03, 2021 5.990 6.140 5.810 5.990 139,653 -0.01(-0.17%)
Jun 02, 2021 5.930 6.140 5.880 6.000 89,479 +0.04(+0.67%)
Jun 01, 2021 6.320 6.350 5.900 5.960 135,514 -0.31(-4.94%)
May 28, 2021 6.400 6.400 6.210 6.270 69,502 +0.07(+1.13%)
May 27, 2021 6.430 6.500 6.160 6.200 81,062 -0.22(-3.43%)
May 26, 2021 6.260 6.490 6.151 6.420 104,923 +0.20(+3.22%)
May 25, 2021 6.230 6.400 6.210 6.220 65,526 -0.01(-0.16%)
May 24, 2021 6.700 6.750 6.220 6.230 146,913 -0.46(-6.88%)
May 21, 2021 6.590 6.700 6.320 6.690 233,773 +0.20(+3.08%)
May 20, 2021 6.280 6.616 6.150 6.490 204,248 +0.20(+3.18%)
May 19, 2021 6.230 6.420 6.100 6.290 131,878 -0.04(-0.63%)
May 18, 2021 6.170 6.700 6.010 6.330 404,492 +0.24(+3.94%)
May 17, 2021 5.890 6.140 5.890 6.090 71,594 +0.08(+1.33%)
May 14, 2021 5.880 6.090 5.870 6.010 119,114 +0.14(+2.39%)
May 13, 2021 6.250 6.369 5.870 5.870 137,823 -0.30(-4.86%)
May 12, 2021 5.960 6.679 5.960 6.170 530,350 +0.04(+0.65%)
May 11, 2021 5.890 6.300 5.738 6.130 157,317 +0.11(+1.83%)
May 10, 2021 6.370 6.370 5.960 6.020 162,355 -0.36(-5.64%)
May 07, 2021 6.010 6.700 5.969 6.380 308,793 +0.40(+6.69%)
May 06, 2021 5.960 6.090 5.710 5.980 119,303 -0.02(-0.33%)
May 05, 2021 6.360 6.650 5.825 6.000 368,666 -0.55(-8.40%)
May 04, 2021 6.080 7.220 5.750 6.550 1,534,635 +0.48(+7.91%)
May 03, 2021 5.660 6.460 5.600 6.070 621,208 +0.52(+9.37%)
Apr 30, 2021 5.750 5.750 5.550 5.550 84,900 +0.00(+0.00%)
Apr 29, 2021 6.380 6.380 5.410 5.550 210,214 -0.63(-10.19%)
Apr 28, 2021 6.270 6.270 6.010 6.180 110,908 -0.09(-1.44%)
Apr 27, 2021 5.900 6.380 5.800 6.270 131,315 +0.46(+7.92%)
Apr 26, 2021 5.550 5.920 5.430 5.810 114,897 +0.20(+3.57%)
Apr 23, 2021 5.540 5.640 5.454 5.610 38,200 +0.16(+2.94%)
Apr 22, 2021 5.320 5.560 5.170 5.450 47,709 +0.20(+3.81%)
Apr 21, 2021 4.980 5.250 4.950 5.250 50,417 +0.32(+6.49%)
Apr 20, 2021 5.140 5.300 4.930 4.930 122,362 -0.31(-5.92%)
Apr 19, 2021 5.010 5.300 5.010 5.240 100,082 +0.10(+1.95%)
Apr 16, 2021 5.240 5.360 5.060 5.140 63,800 -0.14(-2.65%)
Apr 15, 2021 5.550 5.550 5.180 5.280 154,487 -0.18(-3.30%)
Apr 14, 2021 5.390 5.600 5.310 5.460 63,325 +0.06(+1.11%)
Apr 13, 2021 5.490 5.508 5.300 5.400 58,413 -0.08(-1.46%)
Apr 12, 2021 5.700 5.700 5.420 5.480 102,425 -0.22(-3.86%)
Apr 09, 2021 5.590 5.750 5.540 5.700 74,800 +0.03(+0.53%)
Apr 08, 2021 5.640 5.750 5.490 5.670 95,654 +0.06(+1.07%)
Apr 07, 2021 5.567 5.800 5.460 5.610 149,289 -0.20(-3.44%)
Apr 06, 2021 5.650 5.840 5.610 5.810 143,982 +0.19(+3.38%)
Apr 05, 2021 5.570 5.700 5.520 5.620 115,799 +0.03(+0.54%)
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.