XNAS
Datos históricos de Edesa Biotech, Inc.
Edesa Biotech, Inc. · EDSA
$3.41
▼ -0.01 (-0.14%)
Última operación · 10/10/2026, 18:05:18 UTC
- Variación en el periodo
- +40.96%
- Máximo
- US$20.32
- 1 de mayo de 2026
- Mínimo
- US$0.72
- 20 de febrero de 2026
- Volumen medio diario
- 1.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.61 | 3.76 | 3.49 | 3.51 | −4.10% | 36,472.624 |
| 8 oct 2026 | 3.96 | 3.96 | 3.66 | 3.66 | −6.03% | 51,919.349 |
| 7 oct 2026 | 3.77 | 4.01 | 3.77 | 3.90 | +4.70% | 20,192.308 |
| 6 oct 2026 | 3.91 | 4.00 | 3.72 | 3.72 | −4.86% | 12,829.738 |
| 5 oct 2026 | 3.80 | 4.22 | 3.80 | 3.91 | +1.30% | 69,953.028 |
| 2 oct 2026 | 4.01 | 4.01 | 3.81 | 3.86 | −3.74% | 18,453.793 |
| 1 oct 2026 | 4.15 | 4.16 | 3.91 | 4.01 | −4.75% | 15,489.181 |
| 30 sep 2026 | 3.57 | 4.27 | 3.51 | 4.21 | +18.26% | 84,916.16 |
| 29 sep 2026 | 3.59 | 3.73 | 3.47 | 3.56 | −2.47% | 41,248.71 |
| 28 sep 2026 | 4.04 | 4.04 | 3.64 | 3.65 | −8.98% | 48,339.675 |
| 25 sep 2026 | 4.04 | 4.10 | 3.97 | 4.01 | −0.50% | 16,764.788 |
| 24 sep 2026 | 3.90 | 4.15 | 3.90 | 4.03 | +1.51% | 29,567.974 |
| 23 sep 2026 | 4.02 | 4.09 | 3.97 | 3.97 | −2.46% | 25,466.266 |
| 22 sep 2026 | 4.02 | 4.20 | 4.02 | 4.07 | −0.97% | 26,115.685 |
| 21 sep 2026 | 4.17 | 4.24 | 3.99 | 4.11 | −0.72% | 42,033.801 |
| 18 sep 2026 | 4.03 | 4.14 | 4.01 | 4.14 | 0.00% | 41,397.188 |
| 17 sep 2026 | 3.93 | 4.20 | 3.91 | 4.14 | +6.98% | 24,799.47 |
| 16 sep 2026 | 4.08 | 4.12 | 3.84 | 3.87 | −6.07% | 94,424.857 |
| 15 sep 2026 | 4.18 | 4.35 | 4.06 | 4.12 | −0.36% | 35,009.173 |
| 14 sep 2026 | 4.28 | 4.44 | 4.03 | 4.14 | −2.25% | 54,247.713 |
| 11 sep 2026 | 4.70 | 4.84 | 4.23 | 4.23 | −9.23% | 26,794.924 |
| 10 sep 2026 | 4.80 | 4.90 | 4.64 | 4.66 | −1.27% | 40,237.418 |
| 9 sep 2026 | 4.79 | 5.10 | 4.72 | 4.72 | −0.21% | 32,143.824 |
| 8 sep 2026 | 4.69 | 4.91 | 4.69 | 4.73 | 0.00% | 32,025.171 |
| 4 sep 2026 | 4.72 | 4.97 | 4.72 | 4.73 | −0.63% | 36,375.578 |
| 3 sep 2026 | 4.74 | 4.87 | 4.69 | 4.76 | 0.00% | 26,231.14 |
| 2 sep 2026 | 4.81 | 5.05 | 4.76 | 4.76 | −0.42% | 29,813.13 |
| 1 sep 2026 | 4.78 | 5.01 | 4.61 | 4.78 | +0.95% | 24,179.82 |
| 31 ago 2026 | 4.70 | 4.94 | 4.45 | 4.74 | +2.49% | 91,748.461 |
| 28 ago 2026 | 4.65 | 4.93 | 4.50 | 4.62 | +0.43% | 70,656.026 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.