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 (%)
Aug 31, 2021 5.250 5.870 5.200 5.870 190,172 +0.67(+12.88%)
Aug 30, 2021 5.120 5.240 5.010 5.200 155,115 +0.19(+3.79%)
Aug 27, 2021 5.000 5.090 4.810 5.010 92,380 +0.08(+1.62%)
Aug 26, 2021 4.900 5.050 4.650 4.930 214,321 +0.18(+3.79%)
Aug 25, 2021 4.460 4.750 4.430 4.750 45,735 +0.29(+6.50%)
Aug 24, 2021 4.350 4.460 4.340 4.460 37,449 +0.11(+2.53%)
Aug 23, 2021 4.200 4.350 4.200 4.350 28,499 +0.15(+3.57%)
Aug 20, 2021 4.290 4.328 4.200 4.200 30,285 -0.01(-0.24%)
Aug 19, 2021 4.320 4.500 4.150 4.210 49,867 -0.20(-4.54%)
Aug 18, 2021 4.370 4.680 4.300 4.410 44,447 +0.09(+2.08%)
Aug 17, 2021 4.380 4.460 4.300 4.320 41,133 -0.11(-2.48%)
Aug 16, 2021 4.540 4.550 4.250 4.430 39,051 -0.16(-3.49%)
Aug 13, 2021 4.470 4.730 4.410 4.590 33,133 +0.04(+0.88%)
Aug 12, 2021 4.630 4.700 4.430 4.550 41,907 -0.01(-0.22%)
Aug 11, 2021 4.750 4.750 4.510 4.560 24,552 -0.09(-1.94%)
Aug 10, 2021 4.720 4.780 4.630 4.650 23,875 -0.01(-0.21%)
Aug 09, 2021 4.750 4.880 4.570 4.660 40,620 -0.12(-2.51%)
Aug 06, 2021 4.840 4.960 4.770 4.780 25,169 -0.07(-1.44%)
Aug 05, 2021 4.820 4.868 4.721 4.850 11,513 +0.09(+1.89%)
Aug 04, 2021 4.780 4.890 4.730 4.760 31,030 -0.03(-0.63%)
Aug 03, 2021 5.190 5.190 4.720 4.790 96,578 -0.30(-5.89%)
Aug 02, 2021 5.090 5.130 4.957 5.090 30,960 +0.10(+2.00%)
Jul 30, 2021 5.035 5.080 4.973 4.990 44,466 +0.06(+1.22%)
Jul 29, 2021 4.930 5.030 4.920 4.930 28,158 -0.07(-1.40%)
Jul 28, 2021 4.970 5.100 4.900 5.000 35,678 +0.08(+1.63%)
Jul 27, 2021 5.080 5.140 4.900 4.920 29,079 -0.22(-4.28%)
Jul 26, 2021 5.170 5.180 5.010 5.140 15,076 -0.04(-0.77%)
Jul 23, 2021 5.190 5.200 4.970 5.180 60,038 -0.05(-0.96%)
Jul 22, 2021 5.250 5.380 5.100 5.230 20,019 +0.03(+0.58%)
Jul 21, 2021 5.390 5.430 5.150 5.200 40,088 -0.13(-2.44%)
Jul 20, 2021 5.170 5.380 5.055 5.330 45,513 +0.11(+2.11%)
Jul 19, 2021 4.880 5.340 4.875 5.220 159,380 +0.22(+4.40%)
Jul 16, 2021 4.950 5.050 4.850 5.000 23,613 +0.10(+2.04%)
Jul 15, 2021 5.000 5.060 4.800 4.900 76,321 -0.05(-1.01%)
Jul 14, 2021 5.200 5.200 4.918 4.950 48,744 -0.18(-3.51%)
Jul 13, 2021 5.150 5.180 5.020 5.130 31,027 -0.01(-0.19%)
Jul 12, 2021 5.160 5.160 5.060 5.140 16,583 +0.02(+0.39%)
Jul 09, 2021 5.150 5.210 5.076 5.120 27,702 -0.05(-0.97%)
Jul 08, 2021 5.110 5.180 5.060 5.170 37,136 -0.03(-0.58%)
Jul 07, 2021 5.380 5.380 5.100 5.200 58,478 -0.13(-2.44%)
Jul 06, 2021 5.440 5.440 5.250 5.330 21,205 -0.05(-0.93%)
Jul 02, 2021 5.320 5.430 5.215 5.380 28,941 +0.06(+1.13%)
Jul 01, 2021 5.270 5.390 5.230 5.320 35,206 +0.04(+0.76%)
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%)
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.