Edesa Biotech, Inc. EDSA
NASDAQ · United States · Health Technology
$4.04-0.17 (-4.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |