Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Pharma (NQ: EPIX )

6.750 +0.100 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 7.150 7.150 6.050 6.600 118,467 -0.49(-6.91%)
Dec 28, 2023 7.080 7.220 6.880 7.090 57,017 +0.10(+1.43%)
Dec 27, 2023 7.360 7.360 6.860 6.990 65,205 -0.36(-4.90%)
Dec 26, 2023 6.820 7.400 6.625 7.350 95,648 +0.56(+8.25%)
Dec 22, 2023 6.260 6.800 6.160 6.790 73,069 +0.58(+9.34%)
Dec 21, 2023 6.090 6.230 5.981 6.210 32,042 +0.11(+1.80%)
Dec 20, 2023 6.410 6.420 5.950 6.100 97,586 -0.32(-4.98%)
Dec 19, 2023 6.150 6.450 6.060 6.420 56,017 +0.34(+5.59%)
Dec 18, 2023 6.240 6.442 6.050 6.080 50,311 -0.15(-2.41%)
Dec 15, 2023 6.030 6.261 5.910 6.230 75,250 +0.23(+3.83%)
Dec 14, 2023 5.590 6.000 5.505 6.000 54,235 +0.48(+8.70%)
Dec 13, 2023 5.550 5.840 5.510 5.520 128,768 +0.02(+0.36%)
Dec 12, 2023 5.250 5.550 5.044 5.500 81,448 +0.15(+2.80%)
Dec 11, 2023 5.450 5.450 5.060 5.350 15,859 -0.11(-2.01%)
Dec 08, 2023 5.520 5.540 5.141 5.460 34,117 -0.03(-0.55%)
Dec 07, 2023 5.130 5.520 4.920 5.490 53,986 +0.44(+8.71%)
Dec 06, 2023 5.290 5.360 4.910 5.050 58,942 -0.25(-4.72%)
Dec 05, 2023 5.380 5.609 5.160 5.300 42,888 -0.06(-1.12%)
Dec 04, 2023 5.440 5.489 5.205 5.360 37,447 -0.03(-0.56%)
Dec 01, 2023 5.310 5.490 5.159 5.390 42,167 +0.07(+1.32%)
Nov 30, 2023 5.540 5.740 5.220 5.320 53,777 -0.15(-2.74%)
Nov 29, 2023 5.250 5.690 5.170 5.470 62,505 +0.18(+3.40%)
Nov 28, 2023 5.850 5.990 5.010 5.290 166,725 -0.61(-10.34%)
Nov 27, 2023 5.990 6.129 5.750 5.900 115,843 +0.16(+2.79%)
Nov 24, 2023 5.930 6.130 5.670 5.740 95,187 +0.15(+2.68%)
Nov 22, 2023 5.760 5.760 5.490 5.590 37,791 -0.22(-3.79%)
Nov 21, 2023 5.340 5.810 5.280 5.810 93,755 +0.41(+7.59%)
Nov 20, 2023 5.300 5.700 5.210 5.400 171,968 +0.09(+1.69%)
Nov 17, 2023 5.340 5.510 5.152 5.310 105,630 +0.13(+2.51%)
Nov 16, 2023 5.350 5.370 5.050 5.180 42,960 -0.07(-1.33%)
Nov 15, 2023 4.860 5.350 4.860 5.250 161,204 +0.43(+8.92%)
Nov 14, 2023 4.550 4.850 4.520 4.820 71,688 +0.32(+7.11%)
Nov 13, 2023 5.190 5.500 4.470 4.500 191,098 -0.59(-11.59%)
Nov 10, 2023 4.990 5.150 4.950 5.090 99,595 +0.05(+0.99%)
Nov 09, 2023 5.050 5.210 4.864 5.040 108,921 -0.05(-0.98%)
Nov 08, 2023 5.170 5.431 4.762 5.090 131,008 -0.02(-0.39%)
Nov 07, 2023 5.200 5.490 5.020 5.110 128,321 -0.10(-1.92%)
Nov 06, 2023 5.940 5.940 5.120 5.210 281,734 -0.79(-13.17%)
Nov 03, 2023 5.460 6.400 5.384 6.000 309,445 +0.65(+12.15%)
Nov 02, 2023 4.860 5.425 4.860 5.350 376,183 +0.49(+10.08%)
Nov 01, 2023 4.580 4.900 4.571 4.860 87,259 +0.21(+4.52%)
Oct 31, 2023 4.780 4.838 4.610 4.650 167,824 -0.16(-3.33%)
Oct 30, 2023 4.430 4.930 4.430 4.810 368,278 +0.39(+8.82%)
Oct 27, 2023 4.190 4.670 4.100 4.420 423,869 +0.41(+10.09%)
Oct 26, 2023 4.060 4.265 3.890 4.015 140,752 -0.03(-0.74%)
Oct 25, 2023 3.900 4.330 3.900 4.045 239,186 +0.15(+3.72%)
Oct 24, 2023 3.820 4.000 3.800 3.900 152,410 -0.01(-0.26%)
Oct 23, 2023 4.040 4.160 3.890 3.910 1,712,313 -0.68(-14.81%)
Oct 20, 2023 4.160 4.870 4.150 4.590 1,447,352 +0.45(+10.87%)
Oct 19, 2023 4.200 4.430 3.800 4.140 469,543 -0.10(-2.36%)
Oct 18, 2023 3.920 4.440 3.918 4.240 428,539 +0.28(+7.07%)
Oct 17, 2023 3.240 4.150 3.234 3.960 669,662 +0.73(+22.60%)
Oct 16, 2023 3.210 3.290 2.845 3.230 1,573,581 +0.49(+17.88%)
Oct 13, 2023 2.800 2.800 2.670 2.740 41,407 -0.05(-1.79%)
Oct 12, 2023 2.850 2.890 2.700 2.790 20,057 -0.04(-1.41%)
Oct 11, 2023 2.910 2.940 2.760 2.830 51,153 -0.08(-2.75%)
Oct 10, 2023 2.900 2.940 2.840 2.910 24,061 -0.03(-1.02%)
Oct 09, 2023 2.890 2.940 2.840 2.940 4,855 +0.00(+0.00%)
Oct 06, 2023 2.940 2.940 2.860 2.940 4,836 +0.00(+0.00%)
Oct 05, 2023 2.800 2.940 2.800 2.940 16,497 +0.03(+1.03%)
Oct 04, 2023 2.900 3.060 2.660 2.910 84,676 +0.03(+1.04%)
Oct 03, 2023 2.940 2.940 2.650 2.880 49,978 -0.06(-2.04%)
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.