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 (%)
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%)
Sep 03, 2019 2.670 2.890 2.670 2.830 64,798 +0.23(+8.85%)
Aug 30, 2019 2.450 2.690 2.450 2.600 79,500 +0.09(+3.59%)
Aug 29, 2019 2.510 2.580 2.405 2.510 31,185 +0.02(+0.80%)
Aug 28, 2019 2.250 2.500 2.250 2.490 71,335 +0.12(+5.06%)
Aug 27, 2019 2.200 2.370 2.000 2.370 159,982 +0.14(+6.04%)
Aug 26, 2019 2.250 2.270 2.200 2.235 129,099 +0.03(+1.59%)
Aug 23, 2019 1.780 2.320 1.630 2.200 432,800 +0.40(+22.22%)
Aug 22, 2019 1.810 1.850 1.680 1.800 14,232 -0.10(-5.26%)
Aug 21, 2019 1.850 1.900 1.810 1.900 1,820 +0.06(+3.26%)
Aug 20, 2019 1.770 1.840 1.671 1.840 19,642 +0.02(+1.10%)
Aug 19, 2019 1.540 1.840 1.530 1.820 19,202 +0.31(+20.53%)
Aug 16, 2019 1.520 1.565 1.510 1.510 6,500 +0.05(+3.28%)
Aug 15, 2019 1.680 1.680 1.462 1.462 14,930 -0.22(-12.97%)
Aug 14, 2019 1.690 1.690 1.597 1.680 16,182 +0.02(+1.20%)
Aug 13, 2019 1.690 1.690 1.648 1.660 14,732 -0.03(-1.78%)
Aug 12, 2019 1.670 1.740 1.600 1.690 10,062 +0.01(+0.60%)
Aug 09, 2019 1.620 1.690 1.620 1.680 8,700 +0.06(+3.70%)
Aug 08, 2019 1.690 1.690 1.518 1.620 9,945 -0.08(-4.71%)
Aug 07, 2019 1.800 1.850 1.500 1.700 25,193 +0.02(+1.19%)
Aug 06, 2019 1.750 1.770 1.600 1.680 71,331 +0.16(+10.53%)
Aug 05, 2019 1.770 2.050 1.410 1.520 35,808 -0.37(-19.58%)
Aug 02, 2019 1.560 2.000 1.560 1.890 33,800 -0.11(-5.50%)
Aug 01, 2019 2.100 2.270 1.780 2.000 138,057 -0.38(-15.97%)
Jul 31, 2019 2.620 2.650 2.340 2.380 28,473 -0.41(-14.70%)
Jul 30, 2019 2.740 2.795 2.330 2.790 7,287 +0.15(+5.65%)
Jul 29, 2019 2.748 2.800 2.610 2.641 12,544 -0.01(-0.34%)
Jul 26, 2019 2.650 2.655 2.650 2.650 2,000 -0.04(-1.67%)
Jul 25, 2019 2.695 2.695 2.695 3 +0.00(+0.00%)
Jul 24, 2019 2.690 2.750 2.673 2.695 3,933 -0.05(-1.91%)
Jul 23, 2019 2.820 2.820 2.680 2.748 3,384 +0.05(+1.86%)
Jul 22, 2019 2.880 2.900 2.664 2.697 2,801 -0.09(-3.32%)
Jul 19, 2019 2.900 2.900 2.790 2.790 600 -0.11(-3.80%)
Jul 18, 2019 2.590 2.900 2.450 2.900 5,905 +0.02(+0.78%)
Jul 17, 2019 3.050 3.050 2.400 2.877 2,786 -0.11(-3.76%)
Jul 16, 2019 2.400 3.000 2.400 2.990 17,940 +0.67(+28.83%)
Jul 15, 2019 2.330 2.330 2.320 2.321 4,952 +0.00(+0.03%)
Jul 12, 2019 2.390 2.400 2.320 2.320 4,000 +0.02(+0.87%)
Jul 11, 2019 2.510 2.510 2.250 2.300 17,227 -0.22(-8.73%)
Jul 10, 2019 2.380 2.690 2.250 2.520 89,103 +0.27(+12.00%)
Jul 09, 2019 2.250 2.250 2.250 2.250 672 -0.04(-1.73%)
Jul 08, 2019 2.400 2.400 2.240 2.290 4,440 -0.18(-7.30%)
Jul 05, 2019 2.170 2.470 2.170 2.470 300 +0.12(+5.31%)
Jul 03, 2019 2.600 2.600 2.333 2.345 3,000 +0.02(+0.66%)
Jul 02, 2019 2.200 2.600 2.200 2.330 2,596 -0.17(-6.80%)
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.