2m 2m 2m 2m 2m 2m 2m
EDESA BIOTECH (EDSA)
NASDAQ
$3.86-$0.15 (-3.87%)
Price as of Oct 02, 2026 5:05 PM EDT- $38.7MMarket Cap
- 45.82%1-Year Change
- BiotechnologyIndustry
EDESA BIOTECH (EDSA)
$3.86-$0.15 (-3.87%)
- 1 Month-16.11%Low Price$3.56High Price$4.76
- 3 Months-48.26%Low Price$3.56High Price$7.31
- 1 Year+45.82%Low Price$0.80High Price$18.28
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.15 | 4.16 | 3.91 | 4.01 | -4.75% | 15,489 |
09/30/2026 | 3.57 | 4.27 | 3.51 | 4.21 | +18.26% | 84,916 |
09/29/2026 | 3.59 | 3.73 | 3.47 | 3.56 | -2.47% | 41,248 |
09/28/2026 | 4.04 | 4.04 | 3.64 | 3.65 | -8.98% | 48,321 |
09/25/2026 | 4.04 | 4.10 | 3.97 | 4.01 | -0.50% | 16,764 |
09/24/2026 | 3.90 | 4.15 | 3.90 | 4.03 | +1.51% | 29,567 |
09/23/2026 | 4.02 | 4.09 | 3.97 | 3.97 | -2.46% | 25,466 |
09/22/2026 | 4.02 | 4.20 | 4.02 | 4.07 | -0.97% | 26,115 |
09/21/2026 | 4.17 | 4.24 | 3.99 | 4.11 | -0.72% | 42,033 |
09/18/2026 | 4.03 | 4.14 | 4.01 | 4.14 | 0.00% | 41,397 |
09/17/2026 | 3.93 | 4.20 | 3.91 | 4.14 | +6.98% | 24,799 |
09/16/2026 | 4.08 | 4.12 | 3.84 | 3.87 | -6.07% | 94,424 |
09/15/2026 | 4.18 | 4.35 | 4.06 | 4.12 | -0.36% | 35,009 |
09/14/2026 | 4.28 | 4.44 | 4.03 | 4.14 | -2.25% | 54,247 |
09/11/2026 | 4.70 | 4.84 | 4.23 | 4.23 | -9.23% | 26,794 |
09/10/2026 | 4.80 | 4.90 | 4.64 | 4.66 | -1.27% | 40,237 |
09/09/2026 | 4.79 | 5.10 | 4.72 | 4.72 | -0.21% | 32,143 |
09/08/2026 | 4.69 | 4.91 | 4.69 | 4.73 | 0.00% | 32,025 |
09/04/2026 | 4.72 | 4.97 | 4.72 | 4.73 | -0.63% | 36,375 |
09/03/2026 | 4.74 | 4.87 | 4.69 | 4.76 | 0.00% | 26,230 |
09/02/2026 | 4.81 | 5.05 | 4.76 | 4.76 | -0.42% | 29,813 |
09/01/2026 | 4.78 | 5.01 | 4.61 | 4.78 | +0.95% | 24,177 |
08/31/2026 | 4.70 | 4.94 | 4.45 | 4.74 | +2.49% | 91,748 |
08/28/2026 | 4.65 | 4.93 | 4.50 | 4.62 | +0.43% | 70,651 |
08/27/2026 | 4.97 | 4.98 | 4.60 | 4.60 | -6.88% | 81,257 |
08/26/2026 | 4.50 | 5.10 | 4.40 | 4.94 | +11.01% | 235,300 |
08/25/2026 | 4.39 | 4.75 | 4.28 | 4.45 | +1.14% | 112,048 |
08/24/2026 | 4.45 | 4.60 | 4.12 | 4.40 | -0.68% | 101,555 |
08/21/2026 | 4.50 | 4.95 | 4.17 | 4.43 | -6.93% | 156,244 |
08/20/2026 | 5.19 | 6.00 | 4.50 | 4.76 | -17.22% | 391,310 |
08/19/2026 | 5.71 | 6.00 | 5.61 | 5.75 | +0.70% | 119,833 |
08/18/2026 | 5.60 | 6.30 | 5.60 | 5.71 | +1.06% | 49,133 |
08/17/2026 | 5.36 | 6.67 | 5.36 | 5.65 | +5.61% | 123,367 |
08/14/2026 | 5.69 | 5.89 | 5.35 | 5.35 | -1.47% | 46,135 |
08/13/2026 | 5.37 | 5.72 | 5.30 | 5.43 | +2.45% | 35,275 |
08/13/2026 |
-$0.60 Earnings | |||||
08/12/2026 | 5.46 | 5.56 | 5.30 | 5.30 | -3.99% | 26,305 |
08/11/2026 | 5.31 | 5.61 | 5.25 | 5.52 | +5.34% | 34,111 |
08/10/2026 | 5.37 | 5.70 | 5.17 | 5.24 | -0.57% | 37,072 |
08/07/2026 | 5.10 | 5.78 | 5.10 | 5.27 | +4.36% | 54,688 |
08/06/2026 | 5.11 | 5.30 | 5.03 | 5.05 | -2.32% | 21,935 |
08/05/2026 | 5.30 | 5.82 | 5.03 | 5.17 | -3.54% | 31,374 |
08/04/2026 | 5.09 | 5.64 | 5.09 | 5.36 | +2.49% | 36,156 |
08/03/2026 | 5.09 | 5.30 | 4.83 | 5.23 | +2.35% | 39,138 |
07/31/2026 | 5.26 | 5.29 | 4.77 | 5.11 | -2.67% | 58,625 |
07/30/2026 | 5.29 | 5.50 | 4.92 | 5.25 | -2.05% | 76,298 |
07/29/2026 | 4.99 | 5.46 | 4.50 | 5.36 | +7.85% | 132,851 |
07/28/2026 | 5.34 | 5.57 | 4.86 | 4.97 | -7.10% | 84,252 |
07/27/2026 | 5.35 | 5.52 | 5.12 | 5.35 | +1.90% | 89,332 |
07/24/2026 | 5.63 | 5.89 | 5.25 | 5.25 | -7.24% | 51,682 |
07/23/2026 | 5.54 | 5.80 | 5.30 | 5.66 | -0.35% | 94,565 |
07/22/2026 | 5.94 | 6.00 | 5.57 | 5.68 | -5.80% | 69,863 |
07/21/2026 | 5.76 | 6.60 | 5.76 | 6.03 | +3.61% | 50,224 |
07/20/2026 | 6.39 | 6.52 | 5.80 | 5.82 | -11.82% | 83,277 |
07/17/2026 | 6.66 | 6.79 | 6.50 | 6.60 | -1.79% | 39,284 |
07/16/2026 | 6.85 | 6.93 | 6.52 | 6.72 | -2.18% | 56,670 |
07/15/2026 | 6.66 | 6.94 | 6.56 | 6.87 | +1.93% | 21,086 |
07/14/2026 | 6.70 | 7.16 | 6.56 | 6.74 | -1.03% | 69,225 |
07/13/2026 | 7.19 | 7.20 | 6.70 | 6.81 | -2.85% | 37,991 |
07/10/2026 | 6.91 | 7.24 | 6.91 | 7.01 | -0.14% | 50,608 |
07/09/2026 | 7.32 | 7.44 | 6.94 | 7.02 | -3.97% | 66,626 |
07/08/2026 | 7.30 | 7.60 | 7.15 | 7.31 | +0.14% | 29,365 |
07/07/2026 | 7.08 | 7.68 | 7.01 | 7.30 | +1.25% | 60,093 |
07/06/2026 | 7.43 | 7.63 | 7.04 | 7.21 | -3.87% | 65,719 |
07/02/2026 | 7.61 | 7.98 | 7.24 | 7.50 | -3.23% | 68,266 |
07/01/2026 | 7.99 | 8.00 | 7.61 | 7.75 | -4.67% | 46,915 |
06/30/2026 | 7.70 | 8.89 | 7.70 | 8.13 | +6.00% | 192,344 |
06/29/2026 | 8.10 | 8.16 | 7.55 | 7.67 | -6.35% | 75,183 |
06/26/2026 | 7.32 | 8.46 | 7.32 | 8.19 | +9.64% | 67,949 |
06/25/2026 | 7.87 | 8.28 | 7.30 | 7.47 | -6.04% | 130,275 |
06/24/2026 | 7.35 | 8.19 | 7.31 | 7.95 | +4.06% | 126,740 |
06/23/2026 | 6.69 | 7.65 | 6.60 | 7.64 | +12.19% | 123,276 |
06/22/2026 | 7.39 | 7.66 | 6.70 | 6.81 | -7.35% | 129,543 |
06/18/2026 | 6.94 | 7.60 | 6.56 | 7.35 | +6.83% | 258,618 |
06/17/2026 | 6.29 | 7.36 | 6.29 | 6.88 | +9.73% | 223,862 |
06/16/2026 | 5.94 | 6.70 | 5.56 | 6.27 | +5.56% | 194,682 |
06/15/2026 | 5.95 | 6.23 | 5.55 | 5.94 | +2.41% | 185,978 |
06/12/2026 | 5.65 | 6.27 | 5.58 | 5.80 | +2.65% | 180,117 |
06/11/2026 | 5.18 | 6.26 | 5.05 | 5.65 | +8.45% | 508,937 |
06/10/2026 | 4.79 | 5.52 | 4.79 | 5.21 | +5.47% | 149,934 |
06/09/2026 | 5.39 | 5.59 | 4.56 | 4.94 | -8.01% | 297,732 |
06/08/2026 | 5.74 | 5.84 | 4.94 | 5.37 | -1.65% | 303,350 |
06/05/2026 | 7.61 | 7.61 | 5.01 | 5.46 | -22.99% | 764,927 |
06/04/2026 | 6.80 | 7.45 | 6.69 | 7.09 | +3.35% | 145,325 |
06/03/2026 | 6.78 | 7.09 | 6.51 | 6.86 | +0.44% | 149,430 |
06/02/2026 | 6.75 | 7.78 | 6.73 | 6.83 | +2.09% | 236,546 |
06/01/2026 | 7.05 | 7.05 | 6.49 | 6.69 | -7.34% | 363,810 |
05/29/2026 | 7.75 | 7.79 | 7.19 | 7.22 | -8.14% | 246,844 |
05/28/2026 | 8.03 | 8.14 | 7.70 | 7.86 | -1.38% | 186,962 |
05/27/2026 | 9.42 | 9.50 | 7.78 | 7.97 | -17.84% | 629,912 |
05/26/2026 | 10.43 | 11.38 | 9.65 | 9.70 | -7.27% | 240,957 |
05/22/2026 | 10.86 | 11.09 | 10.38 | 10.46 | -3.77% | 115,356 |
05/21/2026 | 10.52 | 11.29 | 10.22 | 10.87 | -0.55% | 210,267 |
05/20/2026 | 12.00 | 12.73 | 10.66 | 10.93 | -8.54% | 398,380 |
05/19/2026 | 9.67 | 12.50 | 9.48 | 11.95 | +32.78% | 1,072,278 |
05/18/2026 | 12.88 | 13.30 | 8.69 | 9.00 | -31.03% | 706,186 |
05/15/2026 | 14.61 | 14.95 | 12.80 | 13.05 | -10.68% | 168,869 |
05/14/2026 | 15.17 | 15.21 | 14.00 | 14.61 | -4.13% | 132,226 |
05/14/2026 |
-$0.49 Earnings | |||||
05/13/2026 | 13.69 | 15.45 | 13.50 | 15.24 | +14.85% | 271,925 |