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 (%)
May 31, 2019 2.450 2.450 2.450 2.450 300 +0.05(+2.13%)
May 30, 2019 2.399 2.399 2.399 2.399 236 -0.00(-0.04%)
May 29, 2019 2.430 2.430 2.260 2.400 9,842 -0.01(-0.41%)
May 28, 2019 2.600 2.600 2.410 2.410 2,741 -0.19(-7.31%)
May 24, 2019 2.310 2.600 2.300 2.600 4,700 +0.55(+26.83%)
May 23, 2019 2.100 2.250 2.050 2.050 10,652 +0.05(+2.50%)
May 22, 2019 2.150 2.150 2.000 2.000 4,040 -0.15(-6.98%)
May 21, 2019 2.000 2.150 2.000 2.150 6,350 +0.00(+0.00%)
May 20, 2019 2.150 2.160 1.980 2.150 19,912 +0.01(+0.47%)
May 17, 2019 2.170 2.400 2.140 2.140 16,800 -0.29(-11.93%)
May 16, 2019 2.587 2.587 2.170 2.430 18,337 +0.03(+1.25%)
May 15, 2019 2.600 2.619 2.400 2.400 3,269 +0.00(+0.00%)
May 14, 2019 2.570 2.570 2.400 2.400 388 +0.00(+0.00%)
May 13, 2019 2.790 2.790 2.400 2.400 15,387 -0.04(-1.64%)
May 10, 2019 2.620 2.660 2.400 2.440 4,800 -0.19(-7.15%)
May 09, 2019 2.442 2.770 2.442 2.628 1,330 +0.07(+2.54%)
May 08, 2019 2.700 2.753 2.440 2.563 3,011 -0.04(-1.65%)
May 07, 2019 2.720 2.760 2.606 2.606 3,488 -0.24(-8.57%)
May 06, 2019 2.670 2.911 2.666 2.850 3,925 +0.02(+0.71%)
May 03, 2019 2.800 2.920 2.482 2.830 5,100 +0.17(+6.52%)
May 02, 2019 2.700 2.780 2.657 2.657 5,279 +0.12(+4.60%)
May 01, 2019 2.250 2.910 2.250 2.540 6,251 +0.24(+10.43%)
Apr 30, 2019 2.241 2.300 2.241 2.300 704 +0.07(+3.28%)
Apr 29, 2019 2.350 2.356 2.227 2.227 4,899 -0.12(-5.23%)
Apr 26, 2019 2.250 2.350 2.150 2.350 4,600 +0.10(+4.44%)
Apr 25, 2019 2.290 2.290 2.250 2.250 752 -0.08(-3.30%)
Apr 24, 2019 2.350 2.350 2.290 2.327 1,784 +0.03(+1.27%)
Apr 23, 2019 2.460 2.460 2.092 2.297 14,464 -0.07(-3.14%)
Apr 22, 2019 2.300 2.447 2.300 2.372 2,899 -0.01(-0.34%)
Apr 18, 2019 2.310 2.578 2.218 2.380 3,400 -0.14(-5.60%)
Apr 17, 2019 2.616 2.616 2.437 2.521 8,462 +0.11(+4.40%)
Apr 16, 2019 2.260 2.522 2.260 2.415 20,011 +0.29(+13.65%)
Apr 15, 2019 2.660 2.660 2.070 2.125 23,657 -0.52(-19.51%)
Apr 12, 2019 2.710 2.760 2.640 2.640 4,400 -0.01(-0.26%)
Apr 11, 2019 2.676 2.676 2.635 2.647 3,105 +0.02(+0.64%)
Apr 10, 2019 2.940 2.955 2.630 2.630 4,605 -0.33(-11.15%)
Apr 09, 2019 3.070 3.080 2.600 2.960 29,037 -0.21(-6.71%)
Apr 08, 2019 3.060 3.173 3.000 3.173 11,676 +0.07(+2.35%)
Apr 05, 2019 3.270 3.270 2.972 3.100 19,100 -0.10(-3.13%)
Apr 04, 2019 3.300 3.320 3.100 3.200 13,809 -0.07(-2.14%)
Apr 03, 2019 3.500 3.500 3.237 3.270 2,956 -0.30(-8.40%)
Apr 02, 2019 3.520 3.570 3.176 3.570 9,523 +0.00(+0.00%)
Apr 01, 2019 3.750 3.750 3.340 3.570 28,594 +0.16(+4.74%)
Mar 29, 2019 3.550 3.600 3.400 3.408 17,900 -0.09(-2.62%)
Mar 28, 2019 3.450 3.550 3.420 3.500 5,961 +0.08(+2.43%)
Mar 27, 2019 3.640 3.640 3.417 3.417 4,113 -0.10(-2.93%)
Mar 26, 2019 3.792 3.792 3.500 3.520 4,914 +0.03(+0.86%)
Mar 25, 2019 3.610 3.640 3.490 3.490 6,072 +0.04(+1.16%)
Mar 22, 2019 3.570 3.600 3.300 3.450 5,700 +0.09(+2.56%)
Mar 21, 2019 3.722 3.722 3.240 3.364 6,253 -0.30(-8.08%)
Mar 20, 2019 3.606 3.660 3.500 3.660 2,392 +0.12(+3.41%)
Mar 19, 2019 3.550 3.700 3.502 3.539 2,287 -0.05(-1.42%)
Mar 18, 2019 3.800 3.840 3.501 3.590 19,713 -0.16(-4.27%)
Mar 15, 2019 3.690 3.750 3.690 3.750 2,400 +0.08(+2.18%)
Mar 14, 2019 3.690 3.760 3.600 3.670 3,175 +0.05(+1.38%)
Mar 13, 2019 3.726 3.822 3.617 3.620 4,957 -0.12(-3.21%)
Mar 12, 2019 3.730 3.740 3.650 3.740 21,792 +0.01(+0.27%)
Mar 11, 2019 3.733 3.771 3.650 3.730 38,657 +0.03(+0.76%)
Mar 08, 2019 3.720 3.720 3.650 3.702 4,700 -0.02(-0.49%)
Mar 07, 2019 3.750 3.750 3.650 3.720 11,431 +0.05(+1.39%)
Mar 06, 2019 3.640 3.669 3.600 3.669 703 -0.07(-1.90%)
Mar 05, 2019 3.800 3.800 3.618 3.740 2,613 -0.03(-0.80%)
Mar 04, 2019 3.730 3.770 3.646 3.770 7,466 +0.11(+3.01%)
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.