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 (%)
Nov 29, 2019 5.326 5.326 4.898 4.954 10,600 -0.35(-6.54%)
Nov 27, 2019 5.400 5.430 5.110 5.300 11,600 +0.00(+0.00%)
Nov 26, 2019 5.400 5.650 5.300 5.300 119,777 -0.05(-0.93%)
Nov 25, 2019 5.000 5.350 4.960 5.350 46,930 +0.35(+7.00%)
Nov 22, 2019 5.040 5.120 4.700 5.000 25,000 -0.03(-0.54%)
Nov 21, 2019 4.710 5.050 4.710 5.027 25,410 +0.18(+3.65%)
Nov 20, 2019 4.880 4.881 3.920 4.850 54,804 -0.01(-0.10%)
Nov 19, 2019 4.930 5.000 4.843 4.855 45,036 -0.06(-1.32%)
Nov 18, 2019 5.250 5.250 4.673 4.920 26,281 -0.23(-4.47%)
Nov 15, 2019 5.000 5.250 5.000 5.150 26,400 +0.15(+3.00%)
Nov 14, 2019 4.940 5.056 4.780 5.000 16,841 +0.15(+3.09%)
Nov 13, 2019 4.460 5.090 4.349 4.850 91,442 +0.54(+12.49%)
Nov 12, 2019 4.283 4.413 4.170 4.312 25,237 +0.01(+0.27%)
Nov 11, 2019 4.313 4.313 4.110 4.300 12,251 -0.07(-1.69%)
Nov 08, 2019 4.246 4.400 4.216 4.374 16,100 +0.02(+0.44%)
Nov 07, 2019 4.290 4.355 4.159 4.355 15,988 +0.06(+1.28%)
Nov 06, 2019 4.360 4.360 4.200 4.300 24,389 -0.01(-0.23%)
Nov 05, 2019 4.200 4.460 3.771 4.310 67,227 -0.10(-2.33%)
Nov 04, 2019 4.560 4.600 4.413 4.413 42,429 -0.09(-1.94%)
Nov 01, 2019 4.600 4.660 4.395 4.500 78,300 -0.20(-4.26%)
Oct 31, 2019 4.600 4.899 4.500 4.700 115,505 -0.05(-1.05%)
Oct 30, 2019 4.820 4.820 4.510 4.750 27,988 +0.08(+1.64%)
Oct 29, 2019 4.690 4.810 4.600 4.673 28,486 +0.07(+1.59%)
Oct 28, 2019 4.450 4.678 4.450 4.600 56,957 +0.25(+5.75%)
Oct 25, 2019 4.510 4.510 4.290 4.350 14,600 -0.02(-0.46%)
Oct 24, 2019 4.430 4.540 4.300 4.370 39,492 +0.02(+0.46%)
Oct 23, 2019 4.180 4.540 4.140 4.350 35,436 +0.24(+5.97%)
Oct 22, 2019 4.100 4.202 4.010 4.105 50,439 +0.08(+1.86%)
Oct 21, 2019 3.880 4.240 3.850 4.030 80,689 +0.15(+3.87%)
Oct 18, 2019 3.620 3.900 3.560 3.880 35,000 +0.29(+8.08%)
Oct 17, 2019 3.490 3.640 3.290 3.590 17,641 +0.16(+4.66%)
Oct 16, 2019 3.290 3.430 3.196 3.430 11,246 -0.01(-0.44%)
Oct 15, 2019 3.190 3.690 3.190 3.445 40,112 +0.15(+4.39%)
Oct 14, 2019 3.150 3.750 3.020 3.300 172,991 +0.00(+0.00%)
Oct 11, 2019 3.250 3.300 3.096 3.300 5,400 +0.19(+6.20%)
Oct 10, 2019 3.078 3.160 3.078 3.107 1,500 -0.28(-8.34%)
Oct 09, 2019 3.024 3.390 3.024 3.390 6,418 +0.29(+9.35%)
Oct 08, 2019 3.090 3.111 3.000 3.100 3,369 -0.12(-3.73%)
Oct 07, 2019 3.200 3.230 3.090 3.220 15,683 -0.01(-0.31%)
Oct 04, 2019 3.304 3.304 3.120 3.230 10,700 +0.09(+2.87%)
Oct 03, 2019 3.410 3.410 3.140 3.140 9,229 -0.19(-5.71%)
Oct 02, 2019 3.030 3.410 3.025 3.330 41,127 +0.28(+9.18%)
Oct 01, 2019 3.260 3.370 3.030 3.050 27,409 -0.32(-9.50%)
Sep 30, 2019 3.390 3.390 3.081 3.370 29,457 +0.12(+3.69%)
Sep 27, 2019 3.150 3.250 3.130 3.250 15,400 +0.11(+3.50%)
Sep 26, 2019 3.070 3.150 3.000 3.140 47,017 +0.04(+1.29%)
Sep 25, 2019 3.140 3.140 2.860 3.100 20,427 -0.03(-0.96%)
Sep 24, 2019 2.990 3.140 2.851 3.130 28,560 +0.15(+5.03%)
Sep 23, 2019 2.930 2.980 2.850 2.980 2,432 +0.12(+4.20%)
Sep 20, 2019 2.900 3.003 2.820 2.860 94,300 -0.19(-6.23%)
Sep 19, 2019 2.800 3.065 2.800 3.050 11,335 +0.20(+7.02%)
Sep 18, 2019 3.000 3.140 2.850 2.850 12,868 -0.09(-3.06%)
Sep 17, 2019 2.972 3.026 2.900 2.940 20,124 -0.06(-2.00%)
Sep 16, 2019 3.050 3.050 2.900 3.000 18,450 -0.05(-1.64%)
Sep 13, 2019 2.985 3.060 2.985 3.050 7,400 -0.01(-0.33%)
Sep 12, 2019 2.880 3.060 2.800 3.060 103,721 +0.29(+10.47%)
Sep 11, 2019 2.900 2.940 2.750 2.770 35,773 -0.17(-5.78%)
Sep 10, 2019 2.910 2.940 2.630 2.940 15,993 +0.04(+1.38%)
Sep 09, 2019 2.860 2.910 2.570 2.900 26,105 +0.04(+1.40%)
Sep 06, 2019 2.790 2.920 2.750 2.860 31,300 +0.01(+0.35%)
Sep 05, 2019 2.900 2.900 2.650 2.850 24,695 -0.05(-1.72%)
Sep 04, 2019 2.920 2.920 2.650 2.900 51,169 +0.07(+2.47%)
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.