EDSA - Edesa Biotech, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20194.71004.85004.50004.57004.570042,500
Dec 06, 20194.52004.79004.52004.65004.650017,700
Dec 05, 20194.70004.88004.48004.60004.600055,100
Dec 04, 20194.93004.93004.68004.81004.81007,300
Dec 03, 20194.99004.99004.62004.75004.750012,900
Dec 02, 20194.86004.91004.54004.75004.750027,300
Nov 29, 20195.10005.20005.00005.00005.00003,100
Nov 27, 20194.99005.08004.84005.05005.050014,600
Nov 26, 20194.78005.04004.78004.90004.90004,800
Nov 25, 20194.91005.08004.75005.08005.08003,500
Nov 22, 20194.88004.99004.88004.99004.99003,100
Nov 21, 20195.01005.04004.81004.93004.93006,800
Nov 20, 20194.94005.08004.93005.08005.08005,800
Nov 19, 20194.99004.99004.74004.81004.810012,400
Nov 18, 20195.22005.22004.61004.98004.980011,500
Nov 15, 20194.86005.06004.76005.06005.06009,700
Nov 14, 20194.80004.93004.72004.86004.86009,900
Nov 13, 20194.95005.09004.66004.87004.870010,300
Nov 12, 20194.86004.97004.86004.97004.97004,100
Nov 11, 20194.88004.88004.75004.81004.81002,800
Nov 08, 20195.23005.23004.82004.88004.880048,100
Nov 07, 20195.42005.50005.15005.15005.150037,000
Nov 06, 20195.53005.60005.31005.42005.420023,100
Nov 05, 20195.56005.68005.45005.46005.460042,300
Nov 04, 20195.50005.70005.39005.52005.520050,300
Nov 01, 20195.45005.65005.30005.54005.54005,300
Oct 31, 20195.44005.68005.40005.56005.56004,000
Oct 30, 20195.50005.65005.30005.54005.540061,100
Oct 29, 20195.64005.71005.40005.61005.610044,600
Oct 28, 20195.69005.69005.40005.56005.560011,600
Oct 25, 20195.75005.75005.58005.75005.750010,000
Oct 24, 20195.53005.98005.52005.76005.760033,600
Oct 23, 20195.11005.63005.11005.48005.480040,200
Oct 22, 20195.33005.53005.10005.35005.350060,800
Oct 21, 20195.24005.54004.96005.40005.400077,000
Oct 18, 20195.06005.25004.88005.25005.250051,300
Oct 17, 20195.28005.39004.83005.00005.000059,700
Oct 16, 20195.87005.87005.23005.25005.250049,800
Oct 15, 20195.67005.90005.67005.67005.67007,000
Oct 14, 20195.76005.90005.63005.69005.690016,400
Oct 11, 20195.82006.07005.78005.82005.820010,000
Oct 10, 20195.72005.91005.72005.78005.78006,500
Oct 09, 20195.89006.17005.71005.71005.710065,900
Oct 08, 20196.20006.63005.76005.80005.800089,100
Oct 07, 20196.30006.42006.05006.38006.380037,300
Oct 04, 20196.12006.67006.12006.42006.420048,200
Oct 03, 20196.16006.37006.00006.05006.050022,600
Oct 02, 20196.06006.56005.90006.17006.170048,900
Oct 01, 20196.22006.22005.90006.19006.190041,100
Sep 30, 20196.50007.38006.22006.23006.230055,900
Sep 27, 20196.15006.60005.95006.60006.600028,500
Sep 26, 20196.14006.62005.71006.00006.000058,600
Sep 25, 20195.71006.38005.71006.15006.150027,200
Sep 24, 20196.33006.53005.70005.70005.700014,800
Sep 23, 20196.55006.64006.36006.36006.360011,000
Sep 20, 20197.52007.52006.51006.65006.650053,500
Sep 19, 20196.25008.50006.23007.52007.5200276,900
Sep 18, 20195.61006.28005.61006.15006.1500117,000
Sep 17, 20195.47005.78005.40005.51005.51005,200
Sep 16, 20195.73005.81005.37005.45005.450013,800
Sep 13, 20195.12005.75005.10005.50005.500030,700
Sep 12, 20195.55005.81005.05005.11005.110037,700
Sep 11, 20195.82006.10005.51005.55005.550059,600
Sep 10, 20195.17006.42004.92005.85005.8500275,800
Sep 09, 20195.20005.20004.35005.14005.1400247,100
Sep 06, 20195.84006.19005.05005.20005.2000933,500
Sep 05, 20194.72007.90004.31005.98005.980010,224,200
Sep 04, 20193.97004.18003.90004.12004.120010,400
Sep 03, 20193.87004.00003.75003.87003.87003,900
Aug 30, 20193.75004.05003.67003.82003.820014,900
Aug 29, 20193.36003.65003.36003.64003.64007,700
Aug 28, 20193.58003.58003.28003.39003.390013,800
Aug 27, 20193.64003.69003.50003.50003.50005,900
Aug 26, 20193.82003.89003.52003.53003.530015,800
Aug 23, 20194.04004.20003.82003.82003.820012,500
Aug 22, 20194.14004.27004.12004.17004.17005,400
Aug 21, 20194.08004.10004.01004.05004.05003,300
Aug 20, 20194.18004.22004.03004.03004.03004,200
Aug 19, 20194.47004.47004.11004.11004.11005,500
Aug 16, 20194.00004.36004.00004.35004.350010,100
Aug 15, 20194.41004.66004.03004.03004.03004,600
Aug 14, 20194.37004.44004.37004.44004.44002,400
Aug 13, 20194.31004.37004.31004.36004.36002,200
Aug 12, 20194.56004.56004.01004.35004.35008,500
Aug 09, 20194.77004.77004.35004.45004.45009,800
Aug 08, 20194.68004.88004.55004.64004.64008,900
Aug 07, 20194.53004.75004.51004.59004.59003,600
Aug 06, 20194.59004.83004.58004.63004.63006,000
Aug 05, 20194.70004.89004.53004.57004.57008,500
Aug 02, 20194.54004.85004.50004.75004.75009,900
Aug 01, 20194.82004.96004.56004.56004.560010,500
Jul 31, 20195.01005.04004.83004.88004.88008,600
Jul 30, 20194.99005.20004.99005.03005.03007,300
Jul 29, 20194.92005.10004.90004.98004.98008,300
Jul 26, 20195.17005.17004.80004.93004.930015,100
Jul 25, 20194.90005.35004.77005.09005.090015,100
Jul 24, 20194.84005.00004.82004.94004.94004,300
Jul 23, 20194.75005.06004.72004.80004.80009,400
Jul 22, 20194.74005.10004.73005.08005.080023,300
Jul 19, 20194.45005.09004.45004.57004.570026,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...