Edesa Biotech Inc. (EDSA)
NASDAQ: EDSA
· Real-Time Price · USD
2.22
-0.04 (-1.77%)
At close: Aug 15, 2025, 12:54 PM
EDSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.22 | 2.28 | 2.15 | 2.26 | 2.26 | 3.20% | 15,370 |
| Aug 13, 2025 | 2.20 | 2.25 | 2.15 | 2.19 | 2.19 | 0.92% | 23,200 |
| Aug 12, 2025 | 2.13 | 2.27 | 2.13 | 2.17 | 2.17 | 2.84% | 18,232 |
| Aug 11, 2025 | 2.10 | 2.19 | 2.10 | 2.11 | 2.11 | -0.47% | 8,932 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.07 | 2.12 | 2.12 | 1.44% | 10,617 |
| Aug 7, 2025 | 2.15 | 2.25 | 2.02 | 2.09 | 2.09 | -7.11% | 40,245 |
| Aug 6, 2025 | 2.22 | 2.25 | 2.20 | 2.25 | 2.25 | -0.44% | 13,136 |
| Aug 5, 2025 | 2.35 | 2.35 | 2.20 | 2.26 | 2.26 | -0.44% | 20,900 |
| Aug 4, 2025 | 2.20 | 2.28 | 2.13 | 2.27 | 2.27 | 6.07% | 9,200 |
| Aug 1, 2025 | 2.21 | 2.29 | 2.05 | 2.14 | 2.14 | -4.89% | 18,701 |
| Jul 31, 2025 | 2.26 | 2.38 | 2.22 | 2.25 | 2.25 | -0.88% | 19,700 |
| Jul 30, 2025 | 2.35 | 2.35 | 2.20 | 2.27 | 2.27 | -0.87% | 35,714 |
| Jul 29, 2025 | 2.21 | 2.36 | 2.21 | 2.29 | 2.29 | -1.72% | 29,614 |
| Jul 28, 2025 | 2.39 | 2.44 | 2.30 | 2.33 | 2.33 | -2.10% | 7,244 |
| Jul 25, 2025 | 2.41 | 2.41 | 2.36 | 2.38 | 2.38 | -0.83% | 11,140 |
| Jul 24, 2025 | 2.40 | 2.46 | 2.40 | 2.40 | 2.40 | 0.84% | 6,900 |
| Jul 23, 2025 | 2.42 | 2.52 | 2.31 | 2.38 | 2.38 | -2.06% | 34,042 |
| Jul 22, 2025 | 2.42 | 2.48 | 2.37 | 2.43 | 2.43 | 0.83% | 49,616 |
| Jul 21, 2025 | 2.48 | 2.55 | 2.36 | 2.41 | 2.41 | 0.42% | 47,603 |
| Jul 18, 2025 | 2.53 | 2.54 | 2.34 | 2.40 | 2.40 | 1.27% | 19,700 |