Edesa Biotech, Inc. (EDSA) NASDAQ
5.96
-0.42(-6.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.96
-0.42(-6.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.37 | 5.96 | 5.96 | 6.71 | 5.85 | 584,498 |
| March 12, 2026 | 6.59 | 6.38 | 6.38 | 6.69 | 5.89 | 620,270 |
| March 11, 2026 | 6.67 | 6.62 | 6.62 | 7.3 | 6.35 | 1.15M |
| March 10, 2026 | 6.98 | 6.9 | 6.9 | 7.6 | 6.21 | 1.79M |
| March 09, 2026 | 6.3 | 7.14 | 7.14 | 8.74 | 6.3 | 6.09M |
| March 06, 2026 | 3.64 | 6.52 | 6.52 | 7.43 | 3.55 | 32.19M |
| March 05, 2026 | 4.35 | 3.61 | 3.61 | 4.53 | 3.61 | 1.71M |
| March 04, 2026 | 4.5 | 4.27 | 4.27 | 5.4 | 3.97 | 5.32M |
| March 03, 2026 | 2.5 | 4.35 | 4.35 | 4.35 | 2.42 | 28.36M |
| March 02, 2026 | 2.01 | 2.28 | 2.28 | 2.6 | 2 | 5.14M |
| February 27, 2026 | 1.57 | 2.2 | 2.2 | 2.58 | 1.51 | 43.24M |
| February 26, 2026 | 1.42 | 1.55 | 1.55 | 1.67 | 1.4 | 8.05M |
| February 25, 2026 | 1.4 | 1.36 | 1.36 | 1.42 | 1.2 | 4.16M |
| February 24, 2026 | 1 | 1.51 | 1.51 | 1.78 | 0.91 | 97.98M |
| February 23, 2026 | 0.77 | 0.9 | 0.9 | 0.93 | 0.76 | 360,100 |
| February 20, 2026 | 0.89 | 0.8 | 0 | 0.93 | 0.72 | 5.02M |
| February 19, 2026 | 1.01 | 0.9 | 0 | 1.16 | 0.89 | 522,802 |
| February 18, 2026 | 1.03 | 0.99 | 0 | 1.06 | 0.99 | 100,935 |
| February 17, 2026 | 1.13 | 1.02 | 0 | 1.18 | 0.99 | 584,502 |
| February 13, 2026 | 0.99 | 1.02 | 0 | 1.09 | 0.99 | 77,547 |
| February 12, 2026 | 1.07 | 1 | 0 | 1.11 | 0.94 | 181,902 |
| February 11, 2026 | 1.1 | 1.07 | 0 | 1.11 | 0.99 | 78,415 |
| February 10, 2026 | 1.13 | 1.05 | 0 | 1.16 | 1 | 66,210 |
| February 09, 2026 | 1.16 | 1.12 | 0 | 1.17 | 1.12 | 59,700 |
| February 06, 2026 | 1.1 | 1.12 | 0 | 1.17 | 1.06 | 53,105 |
| February 05, 2026 | 1.1 | 1.12 | 0 | 1.2 | 1.1 | 42,038 |
| February 04, 2026 | 1.18 | 1.09 | 0 | 1.22 | 0.94 | 189,337 |
| February 03, 2026 | 1.34 | 1.14 | 0 | 1.34 | 1.14 | 60,208 |
| February 02, 2026 | 1.21 | 1.23 | 0 | 1.3 | 1.07 | 618,745 |
| January 30, 2026 | 1.24 | 1.17 | 0 | 1.25 | 1.09 | 272,743 |
| January 29, 2026 | 1.36 | 1.23 | 0 | 1.36 | 1.23 | 208,000 |
| January 28, 2026 | 1.36 | 1.34 | 0 | 1.41 | 1.34 | 108,322 |
| January 27, 2026 | 1.45 | 1.38 | 0 | 1.45 | 1.38 | 105,800 |
| January 26, 2026 | 1.43 | 1.44 | 0 | 1.47 | 1.43 | 9,516 |
| January 23, 2026 | 1.44 | 1.45 | 0 | 1.49 | 1.43 | 8,041 |
| January 22, 2026 | 1.49 | 1.48 | 0 | 1.5 | 1.43 | 41,305 |
| January 21, 2026 | 1.44 | 1.44 | 0 | 1.54 | 1.44 | 73,919 |
| January 20, 2026 | 1.44 | 1.46 | 0 | 1.46 | 1.42 | 20,371 |
| January 16, 2026 | 1.41 | 1.46 | 0 | 1.47 | 1.41 | 11,550 |
| January 15, 2026 | 1.48 | 1.42 | 0 | 1.48 | 1.41 | 45,506 |
| January 14, 2026 | 1.49 | 1.45 | 0 | 1.49 | 1.45 | 23,221 |
| January 13, 2026 | 1.49 | 1.48 | 0 | 1.5 | 1.44 | 34,700 |
| January 12, 2026 | 1.56 | 1.48 | 0 | 1.56 | 1.47 | 10,815 |
| January 09, 2026 | 1.57 | 1.5 | 0 | 1.57 | 1.5 | 12,046 |
| January 08, 2026 | 1.56 | 1.51 | 0 | 1.56 | 1.51 | 21,414 |
| January 07, 2026 | 1.49 | 1.54 | 0 | 1.56 | 1.49 | 42,100 |
| January 06, 2026 | 1.51 | 1.49 | 0 | 1.55 | 1.48 | 27,319 |
| January 05, 2026 | 1.5 | 1.48 | 0 | 1.5 | 1.43 | 19,200 |
| January 02, 2026 | 1.45 | 1.5 | 0 | 1.5 | 1.45 | 33,100 |
| December 31, 2025 | 1.49 | 1.42 | 0 | 1.53 | 1.41 | 80,900 |
| December 30, 2025 | 1.47 | 1.51 | 0 | 1.61 | 1.41 | 119,500 |
| December 29, 2025 | 1.44 | 1.48 | 0 | 1.49 | 1.29 | 137,900 |
| December 26, 2025 | 1.29 | 1.44 | 0 | 1.45 | 1.28 | 83,100 |
| December 24, 2025 | 1.41 | 1.3 | 0 | 1.42 | 1.27 | 66,800 |
| December 23, 2025 | 1.46 | 1.39 | 0 | 1.49 | 1.38 | 32,300 |
| December 22, 2025 | 1.48 | 1.46 | 0 | 1.5 | 1.46 | 10,200 |
| December 19, 2025 | 1.43 | 1.48 | 0 | 1.48 | 1.43 | 26,800 |
| December 18, 2025 | 1.52 | 1.47 | 0 | 1.53 | 1.47 | 22,000 |
| December 17, 2025 | 1.48 | 1.52 | 0 | 1.54 | 1.48 | 20,856 |
| December 16, 2025 | 1.46 | 1.49 | 0 | 1.49 | 1.45 | 33,229 |