Edesa Biotech Inc (EDSA) Historical Stock Data
4.69 ↑0.24 (5.39%)
As of March 27, 2024, 9:36am EST.
Historical Data
In the past 30 trading days, EDSA is down -1.20% a day on average. There have been 11 days where Edesa Biotech Inc closed green and 19 days where EDSA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 4.30 | 4.45 | ↑$0.15 (3.49%) | 4.12 | 4.94 | 12.41K |
2024-03-26 | 4.19 | 4.12 | ↓$0.06 (-1.55%) | 4.12 | 4.29 | 3.20K |
2024-03-25 | 4.29 | 4.18 | ↓$0.11 (-2.61%) | 3.93 | 4.29 | 24.51K |
2024-03-22 | 4.02 | 4.28 | ↑$0.26 (6.47%) | 4.02 | 4.34 | 5.01K |
2024-03-21 | 4.22 | 4.09 | ↓$0.13 (-3.08%) | 4.00 | 4.22 | 16.24K |
2024-03-20 | 4.47 | 4.32 | ↓$0.15 (-3.38%) | 4.20 | 4.47 | 9.23K |
2024-03-19 | 4.40 | 4.11 | ↓$0.29 (-6.59%) | 4.09 | 4.54 | 10.10K |
2024-03-18 | 4.03 | 4.30 | ↑$0.27 (6.70%) | 3.88 | 4.66 | 4.78K |
2024-03-15 | 4.42 | 4.39 | ↓$0.03 (-0.68%) | 4.28 | 4.73 | 4.57K |
2024-03-14 | 4.30 | 4.36 | ↑$0.06 (1.40%) | 4.30 | 4.50 | 3.45K |
2024-03-13 | 4.54 | 4.33 | ↓$0.21 (-4.63%) | 4.33 | 4.54 | 7.44K |
2024-03-12 | 4.68 | 4.55 | ↓$0.13 (-2.78%) | 4.55 | 4.70 | 13.59K |
2024-03-11 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.40 | 4.56 | 3.95K |
2024-03-08 | 4.56 | 4.53 | ↓$0.03 (-0.70%) | 4.47 | 4.78 | 9.55K |
2024-03-07 | 4.31 | 4.35 | ↑$0.04 (0.93%) | 4.31 | 4.61 | 5.77K |
2024-03-06 | 4.50 | 4.32 | ↓$0.19 (-4.11%) | 4.30 | 4.58 | 14.12K |
2024-03-05 | 4.60 | 4.41 | ↓$0.19 (-4.13%) | 4.41 | 4.81 | 27.98K |
2024-03-04 | 4.85 | 4.55 | ↓$0.30 (-6.19%) | 4.48 | 4.92 | 14.68K |
2024-03-01 | 4.54 | 4.81 | ↑$0.27 (5.95%) | 4.54 | 4.96 | 12.92K |
2024-02-29 | 5.05 | 4.62 | ↓$0.43 (-8.55%) | 4.50 | 5.05 | 41.49K |
2024-02-28 | 5.07 | 4.96 | ↓$0.11 (-2.17%) | 4.96 | 5.07 | 1.38K |
2024-02-27 | 4.97 | 5.00 | ↑$0.03 (0.60%) | 4.96 | 5.07 | 3.17K |
2024-02-26 | 5.02 | 5.01 | ↓$0.01 (-0.17%) | 4.99 | 5.22 | 10.86K |
2024-02-23 | 4.88 | 4.99 | ↑$0.11 (2.25%) | 4.68 | 5.25 | 6.62K |
2024-02-22 | 5.28 | 4.70 | ↓$0.58 (-10.98%) | 4.70 | 5.28 | 13.78K |
2024-02-21 | 5.42 | 5.16 | ↓$0.26 (-4.80%) | 5.12 | 5.42 | 7.94K |
2024-02-20 | 5.37 | 5.44 | ↑$0.07 (1.31%) | 4.96 | 5.58 | 26.31K |
2024-02-16 | 5.44 | 5.37 | ↓$0.07 (-1.28%) | 5.35 | 5.62 | 15.27K |
2024-02-15 | 5.99 | 5.65 | ↓$0.34 (-5.68%) | 5.40 | 5.99 | 22.13K |
2024-02-14 | 5.21 | 5.67 | ↑$0.46 (8.83%) | 5.01 | 5.79 | 89.79K |
Create an account or log in to view more rows.
$EDSA I still don’t wanna buy it
$EDSA shorting it
$EDSA has just been halted from trading due to volatility.
$EDSA has just been halted from trading due to volatility.
$EDSA has just been halted from trading due to volatility.
$EDSA Like if you’re a bull
$EDSA this is just going to go up forever
$EDSA taking off soon
$EDSA Stair stepping nicely
$EDSA i'm out of slaps for the day