NasdaqCM - Nasdaq Real Time Price • USD
Edesa Biotech, Inc. (EDSA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.8800 | 4.8800 | 4.3100 | 4.4200 | 4.4200 | 2,300 |
| Apr 25, 2024 | 4.5100 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 2,400 |
| Apr 24, 2024 | 4.7000 | 4.7300 | 4.2900 | 4.3100 | 4.3100 | 5,100 |
| Apr 23, 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4700 | 4.4700 | 2,300 |
| Apr 22, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 800 |
| Apr 19, 2024 | 4.3500 | 4.4800 | 4.2500 | 4.4500 | 4.4500 | 2,400 |
| Apr 18, 2024 | 4.4400 | 4.4400 | 4.2900 | 4.3600 | 4.3600 | 1,400 |
| Apr 17, 2024 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 600 |
| Apr 16, 2024 | 4.2000 | 4.3500 | 4.1200 | 4.3500 | 4.3500 | 6,200 |
| Apr 15, 2024 | 4.2600 | 4.6400 | 4.1600 | 4.1600 | 4.1600 | 8,100 |
| Apr 12, 2024 | 4.4800 | 4.4800 | 4.3300 | 4.4800 | 4.4800 | 5,800 |
| Apr 11, 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4800 | 4.4800 | 2,900 |
| Apr 10, 2024 | 4.5400 | 4.6800 | 4.3300 | 4.6800 | 4.6800 | 2,500 |
| Apr 9, 2024 | 4.9000 | 4.9000 | 4.5400 | 4.5400 | 4.5400 | 7,600 |
| Apr 8, 2024 | 4.7600 | 4.9600 | 4.6500 | 4.6500 | 4.6500 | 8,800 |
| Apr 5, 2024 | 4.7200 | 4.7500 | 4.4600 | 4.6800 | 4.6800 | 6,000 |
| Apr 4, 2024 | 4.4900 | 4.9000 | 4.4900 | 4.8000 | 4.8000 | 15,500 |
| Apr 3, 2024 | 4.4000 | 4.9500 | 4.3500 | 4.3600 | 4.3600 | 13,700 |
| Apr 2, 2024 | 4.2800 | 4.4000 | 4.1400 | 4.4000 | 4.4000 | 5,000 |
| Apr 1, 2024 | 4.0200 | 4.3100 | 4.0200 | 4.2400 | 4.2400 | 7,300 |
| Mar 28, 2024 | 4.3200 | 4.4400 | 4.1200 | 4.1900 | 4.1900 | 10,200 |
| Mar 27, 2024 | 4.3000 | 4.9400 | 4.1200 | 4.4500 | 4.4500 | 12,400 |
| Mar 26, 2024 | 4.1800 | 4.2900 | 4.1200 | 4.1200 | 4.1200 | 3,200 |
| Mar 25, 2024 | 4.2900 | 4.2900 | 3.9300 | 4.1800 | 4.1800 | 24,300 |
| Mar 22, 2024 | 4.0200 | 4.3400 | 4.0200 | 4.2800 | 4.2800 | 5,000 |
| Mar 21, 2024 | 4.2200 | 4.2200 | 4.0000 | 4.0900 | 4.0900 | 16,200 |
| Mar 20, 2024 | 4.4700 | 4.4700 | 4.2000 | 4.3200 | 4.3200 | 9,200 |
| Mar 19, 2024 | 4.4000 | 4.5400 | 4.0900 | 4.1100 | 4.1100 | 10,100 |
| Mar 18, 2024 | 4.0300 | 4.6600 | 3.8800 | 4.3000 | 4.3000 | 4,800 |
| Mar 15, 2024 | 4.4200 | 4.7300 | 4.2800 | 4.3900 | 4.3900 | 4,600 |
| Mar 14, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.3600 | 4.3600 | 3,400 |
| Mar 13, 2024 | 4.5400 | 4.5400 | 4.3300 | 4.3300 | 4.3300 | 7,400 |
| Mar 12, 2024 | 4.6800 | 4.7000 | 4.5500 | 4.5500 | 4.5500 | 13,600 |
| Mar 11, 2024 | 4.4000 | 4.5600 | 4.4000 | 4.5600 | 4.5600 | 4,000 |
| Mar 8, 2024 | 4.5600 | 4.7800 | 4.4700 | 4.5300 | 4.5300 | 9,500 |
| Mar 7, 2024 | 4.3100 | 4.6100 | 4.3100 | 4.3500 | 4.3500 | 5,700 |
| Mar 6, 2024 | 4.5000 | 4.5800 | 4.3000 | 4.3200 | 4.3200 | 14,100 |
| Mar 5, 2024 | 4.6000 | 4.8100 | 4.4100 | 4.4100 | 4.4100 | 28,000 |
| Mar 4, 2024 | 4.8500 | 4.9200 | 4.4700 | 4.5500 | 4.5500 | 14,700 |
| Mar 1, 2024 | 4.5400 | 4.9600 | 4.5400 | 4.8100 | 4.8100 | 12,900 |
| Feb 29, 2024 | 5.0500 | 5.0500 | 4.5000 | 4.6200 | 4.6200 | 41,800 |
| Feb 28, 2024 | 5.0700 | 5.0700 | 4.9600 | 4.9600 | 4.9600 | 1,400 |
| Feb 27, 2024 | 4.9700 | 5.0700 | 4.9600 | 5.0000 | 5.0000 | 3,200 |
| Feb 26, 2024 | 5.0200 | 5.2200 | 4.9900 | 5.0100 | 5.0100 | 10,800 |
| Feb 23, 2024 | 4.8800 | 5.2500 | 4.6800 | 4.9900 | 4.9900 | 6,600 |
| Feb 22, 2024 | 5.2800 | 5.2800 | 4.7000 | 4.7000 | 4.7000 | 13,800 |
| Feb 21, 2024 | 5.4200 | 5.4200 | 5.1200 | 5.1600 | 5.1600 | 7,900 |
| Feb 20, 2024 | 5.3700 | 5.5800 | 4.9600 | 5.4400 | 5.4400 | 26,300 |
| Feb 16, 2024 | 5.4400 | 5.6200 | 5.3500 | 5.3700 | 5.3700 | 15,300 |
| Feb 15, 2024 | 5.9900 | 5.9900 | 5.4000 | 5.6500 | 5.6500 | 22,100 |
| Feb 14, 2024 | 5.2100 | 5.7900 | 5.0100 | 5.6700 | 5.6700 | 89,800 |
| Feb 13, 2024 | 5.3000 | 5.6400 | 5.0000 | 5.0000 | 5.0000 | 40,300 |
| Feb 12, 2024 | 5.0800 | 5.3700 | 4.8900 | 5.2100 | 5.2100 | 20,200 |
| Feb 9, 2024 | 4.7700 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 2,900 |
| Feb 8, 2024 | 4.8900 | 4.9000 | 4.6600 | 4.6700 | 4.6700 | 8,000 |
| Feb 7, 2024 | 5.2000 | 5.2000 | 4.8000 | 4.9400 | 4.9400 | 16,700 |
| Feb 6, 2024 | 5.2100 | 5.4900 | 5.0700 | 5.0700 | 5.0700 | 26,600 |
| Feb 5, 2024 | 4.5200 | 5.2000 | 4.4500 | 5.1200 | 5.1200 | 44,800 |
| Feb 2, 2024 | 4.5900 | 4.7100 | 4.5100 | 4.5400 | 4.5400 | 9,400 |
| Feb 1, 2024 | 4.4700 | 4.5600 | 4.4200 | 4.5400 | 4.5400 | 3,100 |
| Jan 31, 2024 | 4.4100 | 4.5500 | 4.4100 | 4.4500 | 4.4500 | 3,800 |
| Jan 30, 2024 | 4.5000 | 4.8300 | 4.4700 | 4.5200 | 4.5200 | 7,100 |
| Jan 29, 2024 | 4.8900 | 4.8900 | 4.3900 | 4.7000 | 4.7000 | 29,200 |
| Jan 26, 2024 | 4.7000 | 5.0100 | 4.5400 | 4.6400 | 4.6400 | 5,000 |
| Jan 25, 2024 | 4.7700 | 4.9100 | 4.5600 | 4.7000 | 4.7000 | 19,300 |
| Jan 24, 2024 | 4.4000 | 4.8800 | 4.2600 | 4.7000 | 4.7000 | 33,100 |
| Jan 23, 2024 | 4.4900 | 4.4900 | 4.2600 | 4.2600 | 4.2600 | 1,000 |
| Jan 22, 2024 | 4.4100 | 4.6200 | 4.3900 | 4.4900 | 4.4900 | 5,400 |
| Jan 19, 2024 | 4.3800 | 4.3800 | 4.3100 | 4.3600 | 4.3600 | 3,000 |
| Jan 18, 2024 | 4.4800 | 4.4800 | 4.2300 | 4.3100 | 4.3100 | 10,800 |
| Jan 17, 2024 | 4.7500 | 4.7500 | 4.5000 | 4.5700 | 4.5700 | 5,600 |
| Jan 16, 2024 | 4.6900 | 4.8700 | 4.6000 | 4.6700 | 4.6700 | 6,400 |
| Jan 12, 2024 | 4.7900 | 5.0600 | 4.6500 | 4.6600 | 4.6600 | 11,300 |
| Jan 11, 2024 | 4.6100 | 4.8600 | 4.6100 | 4.8600 | 4.8600 | 5,600 |
| Jan 10, 2024 | 4.5800 | 4.7600 | 4.5800 | 4.7300 | 4.7300 | 8,500 |
| Jan 9, 2024 | 4.5800 | 4.9300 | 4.5800 | 4.7400 | 4.7400 | 5,600 |
| Jan 8, 2024 | 4.5700 | 5.1700 | 4.5300 | 4.7000 | 4.7000 | 29,200 |
| Jan 5, 2024 | 4.7300 | 4.8000 | 4.4300 | 4.4500 | 4.4500 | 19,700 |
| Jan 4, 2024 | 4.8200 | 4.8200 | 4.6100 | 4.6200 | 4.6200 | 3,100 |
| Jan 3, 2024 | 4.8000 | 4.9600 | 4.5200 | 4.5600 | 4.5600 | 26,300 |
| Jan 2, 2024 | 4.5000 | 4.6900 | 4.3800 | 4.6800 | 4.6800 | 10,800 |
| Dec 29, 2023 | 4.3300 | 4.7900 | 4.3300 | 4.5700 | 4.5700 | 34,800 |
| Dec 28, 2023 | 4.7700 | 4.7700 | 4.2900 | 4.4900 | 4.4900 | 34,500 |
| Dec 27, 2023 | 4.9500 | 5.0800 | 4.6800 | 4.7100 | 4.7100 | 28,000 |
| Dec 26, 2023 | 5.1100 | 5.1100 | 4.7300 | 4.8600 | 4.8600 | 10,100 |
| Dec 22, 2023 | 4.8100 | 5.1300 | 4.8100 | 5.0400 | 5.0400 | 9,200 |
| Dec 21, 2023 | 4.9100 | 4.9700 | 4.8200 | 4.8200 | 4.8200 | 2,100 |
| Dec 20, 2023 | 4.8600 | 4.9500 | 4.7000 | 4.8700 | 4.8700 | 13,000 |
| Dec 19, 2023 | 4.8000 | 5.0500 | 4.8000 | 4.9800 | 4.9800 | 9,700 |
| Dec 18, 2023 | 4.7600 | 5.0000 | 4.5000 | 4.8000 | 4.8000 | 22,900 |
| Dec 15, 2023 | 4.9500 | 5.2900 | 4.7500 | 5.1900 | 5.1900 | 62,000 |
| Dec 14, 2023 | 5.8800 | 5.9000 | 4.9200 | 5.1500 | 5.1500 | 75,300 |
| Dec 13, 2023 | 5.2900 | 5.3000 | 4.7500 | 5.1000 | 5.1000 | 29,200 |
| Dec 12, 2023 | 4.7200 | 6.4600 | 4.5100 | 5.1800 | 5.1800 | 488,800 |
| Dec 11, 2023 | 4.2700 | 4.8400 | 4.2000 | 4.5100 | 4.5100 | 42,200 |
| Dec 8, 2023 | 3.9100 | 4.3900 | 3.8600 | 4.1700 | 4.1700 | 43,900 |
| Dec 7, 2023 | 4.0500 | 4.0500 | 3.8000 | 3.9200 | 3.9200 | 18,000 |
| Dec 6, 2023 | 3.5000 | 4.1100 | 3.5000 | 4.1000 | 4.1000 | 94,100 |
| Dec 5, 2023 | 3.6200 | 3.6200 | 3.4600 | 3.5000 | 3.5000 | 17,100 |
| Dec 4, 2023 | 3.3600 | 3.5000 | 3.3600 | 3.3800 | 3.3800 | 23,300 |
| Dec 1, 2023 | 3.3300 | 3.5000 | 3.3100 | 3.4500 | 3.4500 | 18,000 |
| Nov 30, 2023 | 3.3700 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 6,200 |
| Nov 29, 2023 | 3.2500 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 12,400 |
| Nov 28, 2023 | 3.3800 | 3.3800 | 3.0900 | 3.1500 | 3.1500 | 12,200 |
| Nov 27, 2023 | 3.2400 | 3.2500 | 3.1200 | 3.1400 | 3.1400 | 13,200 |
| Nov 24, 2023 | 3.1800 | 3.5000 | 3.1800 | 3.2500 | 3.2500 | 18,300 |
| Nov 22, 2023 | 3.1300 | 3.2900 | 3.0600 | 3.1600 | 3.1600 | 46,300 |
| Nov 21, 2023 | 3.0600 | 3.0700 | 2.7800 | 2.8000 | 2.8000 | 21,100 |
| Nov 20, 2023 | 2.9500 | 3.3900 | 2.9400 | 3.0500 | 3.0500 | 51,000 |
| Nov 17, 2023 | 3.2200 | 3.4800 | 2.9100 | 3.0100 | 3.0100 | 23,300 |
| Nov 16, 2023 | 2.8800 | 2.8800 | 2.6900 | 2.8500 | 2.8500 | 3,600 |
| Nov 15, 2023 | 2.6700 | 2.9700 | 2.6700 | 2.9000 | 2.9000 | 29,900 |
| Nov 14, 2023 | 2.6400 | 2.7500 | 2.5000 | 2.6300 | 2.6300 | 24,600 |
| Nov 13, 2023 | 2.6400 | 2.6800 | 2.5300 | 2.5500 | 2.5500 | 13,100 |
| Nov 10, 2023 | 3.0200 | 3.1000 | 2.6800 | 2.7000 | 2.7000 | 72,900 |
| Nov 9, 2023 | 3.0800 | 3.2100 | 2.9200 | 2.9800 | 2.9800 | 15,400 |
| Nov 8, 2023 | 3.2900 | 3.3000 | 3.0000 | 3.1300 | 3.1300 | 36,100 |
| Nov 7, 2023 | 3.5400 | 3.5400 | 3.2800 | 3.3900 | 3.3900 | 30,300 |
| Nov 6, 2023 | 3.6400 | 3.6400 | 3.2900 | 3.2900 | 3.2900 | 12,000 |
| Nov 3, 2023 | 3.5600 | 3.6500 | 3.4200 | 3.5400 | 3.5400 | 34,200 |
| Nov 2, 2023 | 3.3500 | 3.5600 | 3.3100 | 3.4100 | 3.4100 | 27,200 |
| Nov 1, 2023 | 3.2500 | 3.3500 | 3.1700 | 3.2000 | 3.2000 | 9,400 |
| Oct 31, 2023 | 3.0800 | 3.2800 | 3.0800 | 3.2200 | 3.2200 | 11,900 |
| Oct 30, 2023 | 3.0700 | 3.2700 | 3.0700 | 3.1500 | 3.1500 | 9,800 |
| Oct 27, 2023 | 3.2700 | 3.2700 | 3.0500 | 3.1100 | 3.1100 | 18,000 |
| Oct 26, 2023 | 3.4500 | 3.4500 | 3.2300 | 3.2700 | 3.2700 | 23,400 |
| Oct 25, 2023 | 3.4000 | 3.4000 | 3.1600 | 3.3600 | 3.3600 | 22,200 |
| Oct 24, 2023 | 3.3000 | 3.6700 | 3.2800 | 3.3100 | 3.3100 | 45,400 |
| Oct 23, 2023 | 3.3500 | 3.6700 | 3.1700 | 3.3400 | 3.3400 | 43,700 |
| Oct 20, 2023 | 3.6300 | 3.7100 | 3.4100 | 3.4400 | 3.4400 | 27,000 |
| Oct 19, 2023 | 4.0600 | 4.0600 | 3.5000 | 3.7000 | 3.7000 | 45,600 |
| Oct 18, 2023 | 4.2200 | 4.2900 | 4.0100 | 4.1000 | 4.1000 | 71,000 |
| Oct 17, 2023 | 4.2700 | 4.2700 | 4.1000 | 4.1200 | 4.1200 | 56,100 |
| Oct 16, 2023 | 4.1000 | 4.4900 | 4.0200 | 4.2300 | 4.2300 | 125,100 |
| Oct 13, 2023 | 4.2200 | 4.8000 | 3.5900 | 3.9600 | 3.9600 | 385,800 |
| Oct 12, 2023 | 3.0000 | 8.3300 | 3.0000 | 4.8800 | 4.8800 | 3,313,400 |
| Oct 11, 2023 | 1:7 Stock Splits | |||||
| Oct 11, 2023 | 2.5200 | 2.9800 | 2.4600 | 2.7000 | 2.7000 | 97,500 |
| Oct 10, 2023 | 4.2000 | 4.2000 | 2.7300 | 2.8700 | 2.8700 | 129,443 |
| Oct 9, 2023 | 4.5500 | 4.5500 | 4.2000 | 4.2700 | 4.2700 | 2,714 |
| Oct 6, 2023 | 4.3400 | 4.4800 | 4.0600 | 4.2700 | 4.2700 | 11,057 |
| Oct 5, 2023 | 4.5500 | 4.5500 | 4.2000 | 4.4100 | 4.4100 | 5,729 |
| Oct 4, 2023 | 4.5500 | 4.5500 | 4.4100 | 4.4100 | 4.4100 | 1,171 |
| Oct 3, 2023 | 4.5500 | 4.6200 | 4.2000 | 4.4800 | 4.4800 | 5,729 |
| Oct 2, 2023 | 5.1100 | 5.1100 | 4.5500 | 4.7600 | 4.7600 | 5,643 |
| Sep 29, 2023 | 4.9000 | 5.0400 | 4.3400 | 4.4100 | 4.4100 | 20,657 |
| Sep 28, 2023 | 5.5300 | 5.5300 | 3.5700 | 5.0400 | 5.0400 | 254,086 |
| Sep 27, 2023 | 5.7400 | 5.8800 | 5.2500 | 5.5300 | 5.5300 | 9,629 |
| Sep 26, 2023 | 5.9500 | 6.0200 | 5.6700 | 5.7400 | 5.7400 | 7,829 |
| Sep 25, 2023 | 5.9500 | 6.2300 | 5.8800 | 5.9500 | 5.9500 | 1,429 |
| Sep 22, 2023 | 6.0200 | 6.2300 | 5.9500 | 5.9500 | 5.9500 | 2,900 |
| Sep 21, 2023 | 5.8800 | 6.0200 | 5.8800 | 6.0200 | 6.0200 | 186 |
| Sep 20, 2023 | 5.9500 | 6.0900 | 5.8800 | 6.0200 | 6.0200 | 2,600 |
| Sep 19, 2023 | 5.8800 | 6.1600 | 5.8800 | 6.1600 | 6.1600 | 2,414 |
| Sep 18, 2023 | 5.8800 | 6.2300 | 5.8800 | 6.0900 | 6.0900 | 2,186 |
| Sep 15, 2023 | 5.8800 | 6.3000 | 5.8800 | 6.3000 | 6.3000 | 7,571 |
| Sep 14, 2023 | 6.1600 | 6.1600 | 5.8800 | 5.8800 | 5.8800 | 1,886 |
| Sep 13, 2023 | 6.1600 | 6.1600 | 5.8800 | 5.8800 | 5.8800 | 4,414 |
| Sep 12, 2023 | 6.1600 | 6.3000 | 5.8100 | 6.0900 | 6.0900 | 5,714 |
| Sep 11, 2023 | 6.1600 | 6.2300 | 5.9500 | 6.1600 | 6.1600 | 1,671 |
| Sep 8, 2023 | 6.0900 | 6.3000 | 6.0200 | 6.0900 | 6.0900 | 2,829 |
| Sep 7, 2023 | 5.9500 | 6.1600 | 5.9500 | 6.0200 | 6.0200 | 1,414 |
| Sep 6, 2023 | 5.8800 | 6.1600 | 5.8800 | 5.9500 | 5.9500 | 1,771 |
| Sep 5, 2023 | 6.1600 | 6.1600 | 5.8800 | 6.0900 | 6.0900 | 4,900 |
| Sep 1, 2023 | 5.8800 | 6.0900 | 5.8800 | 5.8800 | 5.8800 | 4,186 |
| Aug 31, 2023 | 5.9500 | 6.1600 | 5.9500 | 5.9500 | 5.9500 | 3,700 |
| Aug 30, 2023 | 5.8800 | 6.0200 | 5.8100 | 5.8800 | 5.8800 | 2,200 |
| Aug 29, 2023 | 6.0200 | 6.2300 | 5.9500 | 6.0200 | 6.0200 | 41,100 |
| Aug 28, 2023 | 6.1600 | 6.3000 | 5.9500 | 6.0900 | 6.0900 | 3,800 |
| Aug 25, 2023 | 5.8100 | 6.2300 | 5.8100 | 6.1600 | 6.1600 | 3,586 |
| Aug 24, 2023 | 6.3000 | 6.3000 | 5.8800 | 6.0200 | 6.0200 | 5,329 |
| Aug 23, 2023 | 5.8800 | 6.3000 | 5.8100 | 6.2300 | 6.2300 | 15,129 |
| Aug 22, 2023 | 6.3000 | 6.3000 | 5.7400 | 5.8100 | 5.8100 | 4,086 |
| Aug 21, 2023 | 6.0200 | 6.0900 | 5.9500 | 5.9500 | 5.9500 | 3,700 |
| Aug 18, 2023 | 6.0200 | 6.2300 | 5.9500 | 6.0900 | 6.0900 | 1,843 |
| Aug 17, 2023 | 5.8800 | 6.0200 | 5.8800 | 5.9500 | 5.9500 | 1,414 |
| Aug 16, 2023 | 5.9500 | 6.2300 | 5.7400 | 5.8800 | 5.8800 | 6,429 |
| Aug 15, 2023 | 6.0200 | 6.0900 | 5.8100 | 5.9500 | 5.9500 | 3,443 |
| Aug 14, 2023 | 6.0200 | 6.3000 | 5.8100 | 6.0900 | 6.0900 | 4,471 |
| Aug 11, 2023 | 6.0200 | 6.2300 | 6.0200 | 6.2300 | 6.2300 | 1,771 |
| Aug 10, 2023 | 6.7200 | 6.7200 | 5.7400 | 6.2300 | 6.2300 | 9,014 |
| Aug 9, 2023 | 6.5100 | 6.5800 | 6.2300 | 6.4400 | 6.4400 | 2,929 |
| Aug 8, 2023 | 6.5100 | 6.6500 | 6.1600 | 6.2300 | 6.2300 | 2,643 |
| Aug 7, 2023 | 6.1600 | 6.5800 | 6.1600 | 6.3700 | 6.3700 | 7,700 |
| Aug 4, 2023 | 7.0000 | 7.0000 | 6.1600 | 6.1600 | 6.1600 | 5,986 |
| Aug 3, 2023 | 5.6700 | 6.9300 | 5.6700 | 6.9300 | 6.9300 | 20,100 |
| Aug 2, 2023 | 5.7400 | 5.9500 | 5.7400 | 5.8100 | 5.8100 | 4,543 |
| Aug 1, 2023 | 5.7400 | 5.8800 | 5.6700 | 5.8800 | 5.8800 | 2,514 |
| Jul 31, 2023 | 5.6000 | 5.9500 | 5.6000 | 5.7400 | 5.7400 | 9,900 |
| Jul 28, 2023 | 5.5300 | 5.7400 | 5.4600 | 5.5300 | 5.5300 | 6,686 |
| Jul 27, 2023 | 5.3900 | 5.5300 | 5.3900 | 5.4600 | 5.4600 | 5,314 |
| Jul 26, 2023 | 5.6000 | 5.6700 | 5.3900 | 5.3900 | 5.3900 | 6,714 |
| Jul 25, 2023 | 5.6700 | 5.6700 | 5.5300 | 5.5300 | 5.5300 | 5,486 |
| Jul 24, 2023 | 5.9500 | 5.9500 | 5.6000 | 5.6700 | 5.6700 | 5,871 |
| Jul 21, 2023 | 5.8100 | 5.9500 | 5.6700 | 5.8100 | 5.8100 | 7,086 |
| Jul 20, 2023 | 5.9500 | 6.0200 | 5.8100 | 5.8100 | 5.8100 | 7,771 |
| Jul 19, 2023 | 5.8800 | 6.0200 | 5.8100 | 5.8800 | 5.8800 | 5,529 |
| Jul 18, 2023 | 5.7400 | 5.9500 | 5.7400 | 5.9500 | 5.9500 | 4,700 |
| Jul 17, 2023 | 5.4600 | 5.9500 | 5.4600 | 5.7400 | 5.7400 | 40,529 |
| Jul 14, 2023 | 5.8800 | 5.8800 | 5.5300 | 5.8100 | 5.8100 | 17,543 |
| Jul 13, 2023 | 5.6700 | 5.8800 | 5.6000 | 5.6700 | 5.6700 | 17,057 |
| Jul 12, 2023 | 5.6000 | 5.7400 | 5.4600 | 5.7400 | 5.7400 | 3,243 |
| Jul 11, 2023 | 5.7400 | 5.7400 | 5.5300 | 5.6000 | 5.6000 | 1,914 |
| Jul 10, 2023 | 5.8800 | 5.8800 | 5.6000 | 5.6700 | 5.6700 | 10,771 |
| Jul 7, 2023 | 5.9500 | 6.0200 | 5.8100 | 5.8800 | 5.8800 | 4,700 |
| Jul 6, 2023 | 5.8800 | 6.0200 | 5.7400 | 5.9500 | 5.9500 | 2,029 |
| Jul 5, 2023 | 5.8800 | 6.1600 | 5.8800 | 5.8800 | 5.8800 | 16,943 |
| Jul 3, 2023 | 5.9500 | 6.0200 | 5.7400 | 5.8800 | 5.8800 | 4,900 |
| Jun 30, 2023 | 5.4600 | 5.7400 | 5.4600 | 5.6700 | 5.6700 | 1,886 |
| Jun 29, 2023 | 5.6700 | 5.9500 | 5.3900 | 5.3900 | 5.3900 | 17,386 |
| Jun 28, 2023 | 5.6000 | 5.9500 | 5.5300 | 5.8100 | 5.8100 | 16,943 |
| Jun 27, 2023 | 5.6000 | 5.6700 | 5.4600 | 5.6700 | 5.6700 | 7,529 |
| Jun 26, 2023 | 5.9500 | 6.0900 | 5.6000 | 5.6000 | 5.6000 | 11,571 |
| Jun 23, 2023 | 6.0200 | 6.1600 | 5.8800 | 6.0200 | 6.0200 | 8,871 |
| Jun 22, 2023 | 5.8800 | 6.0200 | 5.8800 | 5.9500 | 5.9500 | 2,557 |
| Jun 21, 2023 | 6.0200 | 6.0900 | 5.8100 | 5.9500 | 5.9500 | 9,229 |
| Jun 20, 2023 | 5.9500 | 6.3000 | 5.8800 | 5.9500 | 5.9500 | 7,957 |
| Jun 16, 2023 | 6.0200 | 6.0900 | 5.8800 | 5.8800 | 5.8800 | 6,629 |
| Jun 15, 2023 | 6.0900 | 6.0900 | 5.9500 | 6.0200 | 6.0200 | 1,371 |
| Jun 14, 2023 | 6.2300 | 6.2300 | 5.8800 | 6.0200 | 6.0200 | 4,571 |
| Jun 13, 2023 | 5.9500 | 6.2300 | 5.8800 | 6.0900 | 6.0900 | 6,700 |
| Jun 12, 2023 | 6.3700 | 6.4400 | 5.8800 | 5.8800 | 5.8800 | 10,243 |
| Jun 9, 2023 | 6.0900 | 6.4400 | 5.9500 | 6.3000 | 6.3000 | 26,657 |
| Jun 8, 2023 | 6.3000 | 6.3000 | 6.0900 | 6.0900 | 6.0900 | 3,829 |
| Jun 7, 2023 | 5.9500 | 6.4400 | 5.8800 | 6.2300 | 6.2300 | 7,786 |
| Jun 6, 2023 | 6.0900 | 6.2300 | 5.8800 | 5.9500 | 5.9500 | 8,257 |
| Jun 5, 2023 | 6.1600 | 6.5100 | 6.0900 | 6.0900 | 6.0900 | 11,814 |
| Jun 2, 2023 | 6.3000 | 6.3000 | 6.1600 | 6.2300 | 6.2300 | 7,686 |
| Jun 1, 2023 | 6.3000 | 6.3700 | 6.0200 | 6.3700 | 6.3700 | 2,514 |
| May 31, 2023 | 6.3700 | 6.4400 | 6.2300 | 6.3700 | 6.3700 | 4,671 |
| May 30, 2023 | 6.4400 | 6.4400 | 6.1600 | 6.3000 | 6.3000 | 2,886 |
| May 26, 2023 | 6.4400 | 6.5100 | 6.0900 | 6.3700 | 6.3700 | 8,586 |
| May 25, 2023 | 7.0700 | 7.0700 | 6.1600 | 6.3000 | 6.3000 | 10,557 |
| May 24, 2023 | 6.4400 | 6.9300 | 6.3700 | 6.9300 | 6.9300 | 11,129 |
| May 23, 2023 | 6.4400 | 6.5100 | 6.3000 | 6.4400 | 6.4400 | 4,914 |
| May 22, 2023 | 6.0900 | 6.4400 | 6.0900 | 6.3700 | 6.3700 | 1,229 |
| May 19, 2023 | 6.3700 | 6.3700 | 6.1600 | 6.3000 | 6.3000 | 2,543 |
| May 18, 2023 | 6.3700 | 6.5800 | 6.2300 | 6.3700 | 6.3700 | 5,329 |
| May 17, 2023 | 5.9500 | 7.0000 | 5.8800 | 6.5800 | 6.5800 | 16,343 |
| May 16, 2023 | 6.1600 | 6.3000 | 5.8800 | 5.9500 | 5.9500 | 6,000 |
| May 15, 2023 | 6.3700 | 6.3700 | 6.1600 | 6.1600 | 6.1600 | 4,586 |
| May 12, 2023 | 6.9300 | 6.9300 | 6.1600 | 6.1600 | 6.1600 | 11,729 |
| May 11, 2023 | 6.7200 | 7.0700 | 6.6500 | 6.6500 | 6.6500 | 7,700 |
| May 10, 2023 | 6.9300 | 7.1400 | 6.7200 | 6.9300 | 6.9300 | 7,286 |
| May 9, 2023 | 7.2100 | 7.2100 | 6.6500 | 6.7900 | 6.7900 | 8,871 |
| May 8, 2023 | 7.7000 | 7.8400 | 7.0000 | 7.0000 | 7.0000 | 21,500 |
| May 5, 2023 | 7.5600 | 8.0500 | 7.3500 | 7.4200 | 7.4200 | 16,271 |
| May 4, 2023 | 7.7700 | 8.0500 | 7.6300 | 7.6300 | 7.6300 | 6,486 |
| May 3, 2023 | 7.8400 | 8.2600 | 7.7700 | 7.8400 | 7.8400 | 12,743 |
| May 2, 2023 | 7.7700 | 7.9800 | 7.5600 | 7.7000 | 7.7000 | 25,643 |
| May 1, 2023 | 8.0500 | 8.6100 | 7.7700 | 7.9100 | 7.9100 | 13,400 |
| Apr 28, 2023 | 7.9100 | 8.0500 | 7.5600 | 7.8400 | 7.8400 | 8,771 |
| Apr 27, 2023 | 7.9800 | 8.0500 | 7.3500 | 7.8400 | 7.8400 | 12,343 |
Related Tickers
PSTV Plus Therapeutics, Inc.
1.6900
+1.81%
NLSP NLS Pharmaceutics Ltd.
0.1367
+3.25%
SXTP 60 Degrees Pharmaceuticals, Inc.
0.2376
-0.50%
INDP Indaptus Therapeutics, Inc.
2.1100
-3.21%
NNVC NanoViricides, Inc.
1.1000
-0.90%
FWBI First Wave BioPharma, Inc.
2.7400
+0.37%
SNTI Senti Biosciences, Inc.
0.2900
+4.05%
ATORX.ST Alligator Bioscience AB (publ)
0.9250
+1.09%
TSOI Therapeutic Solutions International, Inc.
0.0006
+9.09%
TARA Protara Therapeutics, Inc.
2.9250
-4.10%