Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Pharma (NQ: EPIX )

5.820 -0.050 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.930 3.090 2.900 3.090 39,613 +0.18(+6.19%)
Jul 28, 2023 2.850 2.980 2.780 2.910 40,095 +0.05(+1.75%)
Jul 27, 2023 2.840 2.940 2.710 2.860 47,184 +0.00(+0.00%)
Jul 26, 2023 2.760 2.890 2.660 2.860 26,620 +0.08(+2.88%)
Jul 25, 2023 2.930 2.970 2.750 2.780 21,978 -0.16(-5.44%)
Jul 24, 2023 2.800 2.970 2.800 2.940 63,253 +0.09(+3.16%)
Jul 21, 2023 2.690 2.890 2.690 2.850 44,263 +0.18(+6.74%)
Jul 20, 2023 2.800 2.804 2.615 2.670 25,418 -0.13(-4.64%)
Jul 19, 2023 2.790 2.829 2.760 2.800 12,456 +0.03(+1.08%)
Jul 18, 2023 2.720 2.891 2.720 2.770 5,992 +0.06(+2.21%)
Jul 17, 2023 2.840 2.941 2.710 2.710 17,427 -0.14(-4.91%)
Jul 14, 2023 2.880 2.917 2.780 2.850 14,924 -0.05(-1.72%)
Jul 13, 2023 2.980 3.010 2.836 2.900 10,122 -0.10(-3.33%)
Jul 12, 2023 2.960 3.090 2.910 3.000 41,714 +0.06(+2.04%)
Jul 11, 2023 3.020 3.058 2.920 2.940 25,621 -0.06(-2.00%)
Jul 10, 2023 3.020 3.050 2.885 3.000 24,252 +0.00(+0.00%)
Jul 07, 2023 3.020 3.020 2.945 3.000 27,647 +0.01(+0.33%)
Jul 06, 2023 2.960 3.020 2.741 2.990 38,672 -0.01(-0.33%)
Jul 05, 2023 2.670 3.030 2.670 3.000 133,842 +0.30(+11.11%)
Jul 03, 2023 2.780 2.810 2.631 2.700 50,654 +0.00(+0.00%)
Jun 30, 2023 2.810 2.810 2.680 2.700 76,477 -0.10(-3.57%)
Jun 29, 2023 2.810 2.830 2.730 2.800 12,043 +0.04(+1.45%)
Jun 28, 2023 2.860 2.860 2.760 2.760 144,826 -0.11(-3.83%)
Jun 27, 2023 2.933 2.933 2.811 2.870 20,015 -0.03(-1.03%)
Jun 26, 2023 2.830 3.020 2.830 2.900 94,712 +0.10(+3.57%)
Jun 23, 2023 2.890 3.000 2.800 2.800 42,160 -0.10(-3.45%)
Jun 22, 2023 3.075 3.075 2.900 2.900 13,344 -0.15(-4.92%)
Jun 21, 2023 3.090 3.180 2.970 3.050 37,221 -0.08(-2.56%)
Jun 20, 2023 3.140 3.260 3.090 3.130 40,175 -0.06(-1.88%)
Jun 16, 2023 3.280 3.280 3.120 3.190 44,705 -0.06(-1.85%)
Jun 15, 2023 3.150 3.280 3.010 3.250 51,110 +0.05(+1.56%)
Jun 14, 2023 3.220 3.310 3.130 3.200 18,388 -0.01(-0.31%)
Jun 13, 2023 3.260 3.264 3.200 3.210 11,196 +0.00(+0.00%)
Jun 12, 2023 3.170 3.270 3.150 3.210 17,608 -0.02(-0.62%)
Jun 09, 2023 3.210 3.250 3.160 3.230 19,726 +0.06(+1.89%)
Jun 08, 2023 3.390 3.445 3.140 3.170 41,566 -0.17(-5.09%)
Jun 07, 2023 3.030 3.480 3.030 3.340 76,001 +0.31(+10.41%)
Jun 06, 2023 3.020 3.050 2.921 3.025 17,242 +0.00(+0.17%)
Jun 05, 2023 3.090 3.090 3.017 3.020 27,653 -0.03(-0.98%)
Jun 02, 2023 2.990 3.050 2.940 3.050 20,583 +0.06(+2.01%)
Jun 01, 2023 2.875 3.070 2.784 2.990 31,559 -0.01(-0.33%)
May 31, 2023 2.800 3.010 2.800 3.000 39,693 +0.07(+2.39%)
May 30, 2023 3.050 3.050 2.791 2.930 89,176 -0.10(-3.30%)
May 26, 2023 3.150 3.150 2.925 3.030 33,846 -0.12(-3.81%)
May 25, 2023 2.940 3.150 2.800 3.150 105,408 +0.20(+6.78%)
May 24, 2023 3.090 3.120 2.880 2.950 16,428 -0.11(-3.59%)
May 23, 2023 2.950 3.140 2.920 3.060 30,386 +0.09(+3.03%)
May 22, 2023 2.790 3.030 2.720 2.970 43,909 +0.18(+6.45%)
May 19, 2023 3.000 3.000 2.760 2.790 17,040 -0.23(-7.62%)
May 18, 2023 2.990 3.150 2.900 3.020 36,657 +0.05(+1.68%)
May 17, 2023 2.900 2.990 2.900 2.970 10,790 +0.02(+0.68%)
May 16, 2023 2.990 2.990 2.910 2.950 16,926 +0.03(+1.03%)
May 15, 2023 3.010 3.010 2.855 2.920 19,742 -0.08(-2.67%)
May 12, 2023 2.950 3.020 2.820 3.000 66,171 +0.02(+0.67%)
May 11, 2023 2.820 3.000 2.770 2.980 60,798 +0.18(+6.43%)
May 10, 2023 2.900 3.000 2.730 2.800 38,907 -0.18(-6.04%)
May 09, 2023 2.940 3.000 2.870 2.980 57,229 +0.06(+2.05%)
May 08, 2023 2.980 3.020 2.880 2.920 35,160 -0.05(-1.68%)
May 05, 2023 2.940 3.005 2.910 2.970 11,569 +0.03(+1.02%)
May 04, 2023 2.850 3.000 2.710 2.940 53,743 +0.09(+3.16%)
May 03, 2023 2.630 2.870 2.560 2.850 104,983 +0.25(+9.62%)
May 02, 2023 2.690 2.720 2.600 2.600 15,065 -0.10(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.