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

Essa Pharma (NQ: EPIX )

5.700 -0.550 (-8.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 2.630 2.710 2.560 2.580 99,245 -0.04(-1.53%)
Aug 30, 2022 2.670 2.670 2.550 2.620 85,115 -0.05(-1.87%)
Aug 29, 2022 2.650 2.690 2.610 2.670 73,453 +0.00(+0.00%)
Aug 26, 2022 2.950 2.950 2.640 2.670 134,255 -0.28(-9.49%)
Aug 25, 2022 2.880 3.000 2.850 2.950 203,489 +0.11(+3.87%)
Aug 24, 2022 2.760 2.870 2.750 2.840 63,049 +0.07(+2.53%)
Aug 23, 2022 2.660 2.850 2.652 2.770 57,958 +0.07(+2.59%)
Aug 22, 2022 2.830 2.850 2.650 2.700 148,298 -0.21(-7.22%)
Aug 19, 2022 2.980 2.980 2.880 2.910 24,274 -0.07(-2.35%)
Aug 18, 2022 2.920 3.010 2.845 2.980 156,992 +0.05(+1.71%)
Aug 17, 2022 2.920 2.940 2.820 2.930 158,166 -0.02(-0.68%)
Aug 16, 2022 3.020 3.050 2.859 2.950 135,705 -0.05(-1.67%)
Aug 15, 2022 2.980 3.020 2.930 3.000 103,227 +0.02(+0.67%)
Aug 12, 2022 2.860 3.040 2.860 2.980 124,314 +0.09(+3.11%)
Aug 11, 2022 3.080 3.130 2.870 2.890 419,374 -0.12(-3.99%)
Aug 10, 2022 3.010 3.040 2.961 3.010 121,421 +0.04(+1.35%)
Aug 09, 2022 3.210 3.210 2.930 2.970 282,260 -0.14(-4.50%)
Aug 08, 2022 3.050 3.170 2.950 3.110 383,420 +0.11(+3.67%)
Aug 05, 2022 2.980 3.060 2.950 3.000 213,388 -0.02(-0.66%)
Aug 04, 2022 2.890 3.090 2.890 3.020 282,923 +0.11(+3.78%)
Aug 03, 2022 2.970 3.020 2.870 2.910 206,974 -0.05(-1.69%)
Aug 02, 2022 2.830 2.970 2.810 2.960 171,751 +0.09(+3.14%)
Aug 01, 2022 2.810 3.000 2.770 2.870 306,858 +0.04(+1.41%)
Jul 29, 2022 2.820 2.870 2.700 2.830 382,833 -0.07(-2.41%)
Jul 28, 2022 2.890 2.970 2.790 2.900 343,750 +0.01(+0.35%)
Jul 27, 2022 2.920 2.930 2.830 2.890 259,677 -0.02(-0.69%)
Jul 26, 2022 2.890 3.025 2.820 2.910 163,255 -0.00(-0.17%)
Jul 25, 2022 3.040 3.050 2.883 2.915 130,641 -0.12(-4.11%)
Jul 22, 2022 3.420 3.560 2.980 3.040 276,140 -0.40(-11.63%)
Jul 21, 2022 3.310 3.680 3.300 3.440 328,961 +0.15(+4.56%)
Jul 20, 2022 3.280 3.440 3.110 3.290 522,382 +0.00(+0.00%)
Jul 19, 2022 3.180 3.380 3.180 3.290 535,189 +0.13(+4.11%)
Jul 18, 2022 3.160 3.240 3.060 3.160 946,158 -0.01(-0.32%)
Jul 15, 2022 2.970 3.350 2.940 3.170 680,722 +0.19(+6.38%)
Jul 14, 2022 2.680 3.014 2.570 2.980 891,912 +0.26(+9.56%)
Jul 13, 2022 2.480 2.800 2.461 2.720 1,737,671 +0.24(+9.68%)
Jul 12, 2022 2.630 2.720 2.410 2.480 2,453,739 -0.17(-6.42%)
Jul 11, 2022 2.730 2.790 2.590 2.650 6,242,957 -0.04(-1.49%)
Jul 08, 2022 2.620 2.790 2.570 2.690 1,126,572 +0.08(+3.07%)
Jul 07, 2022 2.630 2.780 2.560 2.610 430,855 +0.03(+1.16%)
Jul 06, 2022 2.730 2.760 2.530 2.580 371,105 -0.13(-4.80%)
Jul 05, 2022 2.800 2.950 2.690 2.710 277,061 -0.11(-3.90%)
Jul 01, 2022 3.110 3.110 2.820 2.820 158,113 -0.33(-10.48%)
Jun 30, 2022 3.480 3.745 3.130 3.150 143,469 -0.33(-9.48%)
Jun 29, 2022 3.580 3.740 3.450 3.480 110,616 -0.12(-3.33%)
Jun 28, 2022 4.040 4.040 3.570 3.600 304,281 -0.38(-9.55%)
Jun 27, 2022 4.090 4.090 3.895 3.980 101,761 -0.02(-0.50%)
Jun 24, 2022 4.430 4.530 3.900 4.000 294,331 -0.34(-7.83%)
Jun 23, 2022 4.080 4.510 3.970 4.340 189,942 +0.24(+5.85%)
Jun 22, 2022 4.390 4.450 3.920 4.100 381,775 -0.12(-2.84%)
Jun 21, 2022 4.350 4.790 4.220 4.220 235,953 -0.05(-1.17%)
Jun 17, 2022 4.240 4.590 4.160 4.270 236,323 +0.10(+2.40%)
Jun 16, 2022 4.420 4.480 4.020 4.170 204,829 -0.32(-7.13%)
Jun 15, 2022 4.590 4.910 4.390 4.490 146,961 +0.03(+0.67%)
Jun 14, 2022 4.380 4.540 4.330 4.460 98,917 +0.08(+1.83%)
Jun 13, 2022 4.560 4.560 4.060 4.380 128,752 -0.12(-2.67%)
Jun 10, 2022 4.650 4.670 4.500 4.500 45,339 -0.25(-5.26%)
Jun 09, 2022 5.140 5.150 4.700 4.750 77,295 -0.40(-7.77%)
Jun 08, 2022 5.050 5.215 4.950 5.150 564,074 +0.04(+0.78%)
Jun 07, 2022 4.980 5.380 4.980 5.110 152,511 +0.08(+1.59%)
Jun 06, 2022 4.950 5.230 4.860 5.030 183,564 +0.19(+3.93%)
Jun 03, 2022 4.840 4.950 4.745 4.840 88,848 -0.03(-0.62%)
Jun 02, 2022 4.570 4.990 4.520 4.870 135,271 +0.26(+5.64%)
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.