Edesa Biotech, Inc. EDSA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,00-0,21 (-4,99 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,00 | -4,99 % | $4,15 | $4,16 | $3,91 | 9,46K |
| 2026-09-30 | $4,21 | +18,26 % | $3,57 | $4,27 | $3,51 | 84,60K |
| 2026-09-29 | $3,56 | -2,47 % | $3,59 | $3,73 | $3,47 | 41,20K |
| 2026-09-28 | $3,65 | -8,98 % | $4,04 | $4,04 | $3,64 | 48,20K |
| 2026-09-25 | $4,01 | -0,50 % | $4,04 | $4,10 | $3,97 | 15,50K |
| 2026-09-24 | $4,03 | +1,51 % | $3,90 | $4,15 | $3,90 | 19,60K |
| 2026-09-23 | $3,97 | -2,46 % | $4,02 | $4,09 | $3,97 | 25,50K |
| 2026-09-22 | $4,07 | -0,97 % | $4,02 | $4,20 | $4,02 | 26,00K |
| 2026-09-21 | $4,11 | -0,72 % | $4,17 | $4,24 | $3,99 | 42,00K |
| 2026-09-18 | $4,14 | 0,00 % | $4,03 | $4,14 | $4,01 | 41,40K |
| 2026-09-17 | $4,14 | +6,98 % | $3,93 | $4,20 | $3,91 | 24,80K |
| 2026-09-16 | $3,87 | -6,07 % | $4,08 | $4,12 | $3,84 | 94,40K |
| 2026-09-15 | $4,12 | -0,48 % | $4,18 | $4,35 | $4,06 | 35,00K |
| 2026-09-14 | $4,14 | -2,13 % | $4,28 | $4,44 | $4,03 | 54,20K |
| 2026-09-11 | $4,23 | -9,23 % | $4,70 | $4,84 | $4,23 | 26,50K |
| 2026-09-10 | $4,66 | -1,27 % | $4,80 | $4,90 | $4,64 | 40,20K |
| 2026-09-09 | $4,72 | -0,21 % | $4,79 | $5,10 | $4,72 | 32,00K |
| 2026-09-08 | $4,73 | 0,00 % | $4,69 | $4,91 | $4,69 | 32,00K |
| 2026-09-04 | $4,73 | -0,63 % | $4,72 | $4,97 | $4,72 | 36,40K |
| 2026-09-03 | $4,76 | 0,00 % | $4,74 | $4,87 | $4,69 | 26,20K |
| 2026-09-02 | $4,76 | -0,42 % | $4,81 | $5,05 | $4,76 | 29,80K |
| 2026-09-01 | $4,78 | +0,84 % | $4,78 | $5,01 | $4,61 | 24,10K |
| 2026-08-31 | $4,74 | +2,60 % | $4,70 | $4,94 | $4,45 | 91,70K |
| 2026-08-28 | $4,62 | +0,43 % | $4,65 | $4,93 | $4,50 | 70,60K |
| 2026-08-27 | $4,60 | -6,88 % | $4,97 | $4,98 | $4,60 | 81,20K |
| 2026-08-26 | $4,94 | +11,01 % | $4,50 | $5,10 | $4,40 | 234,80K |
| 2026-08-25 | $4,45 | +1,14 % | $4,39 | $4,75 | $4,28 | 112,00K |
| 2026-08-24 | $4,40 | -0,68 % | $4,45 | $4,60 | $4,12 | 101,50K |
| 2026-08-21 | $4,43 | -6,93 % | $4,50 | $4,95 | $4,17 | 156,20K |
| 2026-08-20 | $4,76 | -17,22 % | $5,19 | $6,00 | $4,50 | 391,90K |
| 2026-08-19 | $5,75 | +0,70 % | $5,71 | $6,00 | $5,61 | 119,80K |
| 2026-08-18 | $5,71 | +1,06 % | $5,60 | $6,30 | $5,60 | 49,10K |
| 2026-08-17 | $5,65 | +5,61 % | $5,36 | $6,67 | $5,36 | 123,20K |
| 2026-08-14 | $5,35 | -1,47 % | $5,69 | $5,89 | $5,35 | 46,00K |
| 2026-08-13 | $5,43 | +2,45 % | $5,37 | $5,72 | $5,30 | 35,10K |
| 2026-08-12 | $5,30 | -3,99 % | $5,46 | $5,56 | $5,30 | 25,90K |
| 2026-08-11 | $5,52 | +5,34 % | $5,31 | $5,61 | $5,25 | 34,10K |
| 2026-08-10 | $5,24 | -0,57 % | $5,37 | $5,70 | $5,17 | 37,00K |
| 2026-08-07 | $5,27 | +4,36 % | $5,10 | $5,78 | $5,10 | 54,70K |
| 2026-08-06 | $5,05 | -2,32 % | $5,11 | $5,30 | $5,03 | 21,90K |
| 2026-08-05 | $5,17 | -3,54 % | $5,30 | $5,82 | $5,03 | 31,40K |
| 2026-08-04 | $5,36 | +2,49 % | $5,09 | $5,64 | $5,09 | 36,20K |
| 2026-08-03 | $5,23 | +2,35 % | $5,09 | $5,30 | $4,83 | 39,10K |
| 2026-07-31 | $5,11 | -2,67 % | $5,26 | $5,29 | $4,77 | 58,60K |
| 2026-07-30 | $5,25 | -2,05 % | $5,29 | $5,50 | $4,92 | 76,30K |
| 2026-07-29 | $5,36 | +7,85 % | $4,99 | $5,46 | $4,50 | 132,80K |
| 2026-07-28 | $4,97 | -7,10 % | $5,34 | $5,57 | $4,86 | 83,90K |
| 2026-07-27 | $5,35 | +1,90 % | $5,35 | $5,52 | $5,12 | 89,20K |
| 2026-07-24 | $5,25 | -7,24 % | $5,63 | $5,89 | $5,25 | 51,40K |
| 2026-07-23 | $5,66 | -0,35 % | $5,54 | $5,80 | $5,30 | 94,60K |
| 2026-07-22 | $5,68 | -5,80 % | $5,94 | $6,00 | $5,57 | 69,60K |
| 2026-07-21 | $6,03 | +3,61 % | $5,76 | $6,60 | $5,76 | 49,80K |
| 2026-07-20 | $5,82 | -11,82 % | $6,39 | $6,52 | $5,80 | 83,30K |
| 2026-07-17 | $6,60 | -1,79 % | $6,66 | $6,79 | $6,50 | 39,30K |
| 2026-07-16 | $6,72 | -2,18 % | $6,85 | $6,93 | $6,52 | 56,50K |
| 2026-07-15 | $6,87 | +1,93 % | $6,66 | $6,94 | $6,56 | 21,00K |
| 2026-07-14 | $6,74 | -1,03 % | $6,70 | $7,16 | $6,56 | 85,00K |
| 2026-07-13 | $6,81 | -2,85 % | $7,19 | $7,20 | $6,70 | 37,90K |
| 2026-07-10 | $7,01 | -0,14 % | $6,91 | $7,24 | $6,91 | 50,60K |
| 2026-07-09 | $7,02 | -3,97 % | $7,32 | $7,44 | $6,94 | 66,60K |
| 2026-07-08 | $7,31 | +0,14 % | $7,30 | $7,60 | $7,15 | 29,30K |
| 2026-07-07 | $7,30 | +1,25 % | $7,08 | $7,68 | $7,01 | 60,10K |
| 2026-07-06 | $7,21 | -3,87 % | $7,43 | $7,63 | $7,04 | 65,50K |
| 2026-07-02 | $7,50 | -3,23 % | $7,61 | $7,98 | $7,24 | 68,10K |
| 2026-07-01 | $7,75 | -4,67 % | $7,99 | $8,00 | $7,61 | 46,90K |
| 2026-06-30 | $8,13 | +6,00 % | $7,70 | $8,89 | $7,70 | 192,30K |
| 2026-06-29 | $7,67 | -6,35 % | $8,10 | $8,16 | $7,55 | 75,00K |
| 2026-06-26 | $8,19 | +9,64 % | $7,32 | $8,46 | $7,32 | 67,80K |
| 2026-06-25 | $7,47 | -6,04 % | $7,87 | $8,28 | $7,30 | 120,60K |
| 2026-06-24 | $7,95 | +4,06 % | $7,35 | $8,19 | $7,31 | 126,60K |
| 2026-06-23 | $7,64 | +12,19 % | $6,69 | $7,65 | $6,60 | 123,30K |
| 2026-06-22 | $6,81 | -7,35 % | $7,39 | $7,66 | $6,70 | 129,50K |
| 2026-06-18 | $7,35 | +6,83 % | $6,94 | $7,60 | $6,56 | 258,40K |
| 2026-06-17 | $6,88 | +9,73 % | $6,29 | $7,36 | $6,29 | 223,90K |
| 2026-06-16 | $6,27 | +5,56 % | $5,94 | $6,70 | $5,56 | 194,70K |
| 2026-06-15 | $5,94 | +2,41 % | $5,95 | $6,23 | $5,55 | 185,90K |
| 2026-06-12 | $5,80 | +2,65 % | $5,65 | $6,27 | $5,58 | 175,00K |
| 2026-06-11 | $5,65 | +8,45 % | $5,18 | $6,26 | $5,05 | 508,90K |
| 2026-06-10 | $5,21 | +5,47 % | $4,79 | $5,52 | $4,79 | 149,90K |
| 2026-06-09 | $4,94 | -8,01 % | $5,39 | $5,59 | $4,56 | 297,40K |
| 2026-06-08 | $5,37 | -1,65 % | $5,74 | $5,84 | $4,94 | 303,40K |
| 2026-06-05 | $5,46 | -22,99 % | $7,61 | $7,61 | $5,01 | 764,90K |
| 2026-06-04 | $7,09 | +3,35 % | $6,80 | $7,45 | $6,69 | 145,30K |
| 2026-06-03 | $6,86 | +0,44 % | $6,78 | $7,09 | $6,51 | 150,20K |
| 2026-06-02 | $6,83 | +2,09 % | $6,75 | $7,78 | $6,73 | 236,40K |
| 2026-06-01 | $6,69 | -7,34 % | $7,05 | $7,05 | $6,49 | 363,80K |
| 2026-05-29 | $7,22 | -8,14 % | $7,75 | $7,79 | $7,19 | 246,60K |
| 2026-05-28 | $7,86 | -1,38 % | $8,03 | $8,14 | $7,70 | 179,00K |
| 2026-05-27 | $7,97 | -17,84 % | $9,42 | $9,50 | $7,78 | 629,90K |
| 2026-05-26 | $9,70 | -7,27 % | $10,43 | $11,38 | $9,65 | 238,90K |