Skip to main content

Essa Pharma (NQ: EPIX )

4.900 -0.080 (-1.61%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 4.720 5.150 4.620 4.980 95,102 +0.32(+6.87%)
Jun 18, 2024 4.900 5.220 4.600 4.660 84,586 -0.24(-4.90%)
Jun 17, 2024 5.480 5.480 4.660 4.900 114,082 -0.47(-8.75%)
Jun 14, 2024 4.640 5.390 4.590 5.370 65,096 +0.74(+15.98%)
Jun 13, 2024 5.120 5.180 4.600 4.630 171,728 -0.57(-10.96%)
Jun 12, 2024 5.720 5.828 5.140 5.200 64,922 -0.27(-4.94%)
Jun 11, 2024 5.230 5.508 5.155 5.470 42,305 +0.04(+0.74%)
Jun 10, 2024 5.610 5.610 5.090 5.430 113,328 -0.29(-5.07%)
Jun 07, 2024 5.760 5.903 5.530 5.720 47,885 -0.10(-1.72%)
Jun 06, 2024 5.810 5.875 5.600 5.820 26,852 -0.05(-0.85%)
Jun 05, 2024 5.760 5.920 5.540 5.870 19,794 +0.10(+1.73%)
Jun 04, 2024 5.930 6.010 5.660 5.770 54,166 -0.20(-3.35%)
Jun 03, 2024 6.820 6.820 5.900 5.970 84,739 -0.78(-11.56%)
May 31, 2024 6.750 6.780 6.530 6.750 36,120 +0.10(+1.50%)
May 30, 2024 6.440 6.850 6.440 6.650 65,007 +0.28(+4.40%)
May 29, 2024 6.140 6.430 6.140 6.370 25,646 +0.10(+1.59%)
May 28, 2024 6.350 6.350 5.800 6.270 113,137 -0.12(-1.88%)
May 24, 2024 6.380 6.484 5.990 6.390 94,799 +0.09(+1.43%)
May 23, 2024 6.320 6.320 5.580 6.300 52,377 +0.10(+1.61%)
May 22, 2024 6.260 6.401 5.940 6.200 58,552 +0.00(+0.00%)
May 21, 2024 6.360 6.360 5.820 6.200 74,780 -0.04(-0.64%)
May 20, 2024 5.650 6.460 5.520 6.240 158,068 +0.54(+9.47%)
May 17, 2024 6.250 6.250 5.700 5.700 49,598 -0.55(-8.80%)
May 16, 2024 6.240 6.250 5.950 6.250 52,102 +0.05(+0.81%)
May 15, 2024 5.880 6.250 5.865 6.200 57,294 +0.20(+3.33%)
May 14, 2024 5.810 6.120 5.810 6.000 29,113 +0.07(+1.18%)
May 13, 2024 6.000 6.140 5.830 5.930 24,542 -0.31(-4.97%)
May 10, 2024 6.220 6.400 5.840 6.240 49,159 -0.01(-0.16%)
May 09, 2024 6.730 6.740 5.990 6.250 31,946 -0.49(-7.27%)
May 08, 2024 6.655 6.810 6.400 6.740 23,988 -0.08(-1.17%)
May 07, 2024 6.940 6.940 6.500 6.820 26,398 -0.16(-2.29%)
May 06, 2024 6.970 6.980 6.795 6.980 16,578 +0.10(+1.45%)
May 03, 2024 7.030 7.330 6.740 6.880 13,725 -0.07(-1.01%)
May 02, 2024 6.970 6.970 6.620 6.950 16,148 +0.33(+4.98%)
May 01, 2024 6.460 7.130 6.460 6.620 36,659 +0.19(+2.95%)
Apr 30, 2024 6.130 6.430 6.110 6.430 10,287 +0.29(+4.72%)
Apr 29, 2024 6.080 6.205 5.550 6.140 147,492 +0.06(+0.99%)
Apr 26, 2024 6.120 6.220 5.710 6.080 178,467 -0.04(-0.65%)
Apr 25, 2024 6.180 6.480 5.923 6.120 64,770 -0.13(-2.08%)
Apr 24, 2024 6.470 6.565 6.250 6.250 41,308 -0.15(-2.34%)
Apr 23, 2024 6.460 7.250 6.400 6.400 130,486 +0.00(+0.00%)
Apr 22, 2024 6.320 7.000 6.250 6.400 122,377 +0.08(+1.27%)
Apr 19, 2024 6.780 7.005 6.180 6.320 102,399 -0.40(-5.95%)
Apr 18, 2024 7.040 7.300 6.650 6.720 36,276 -0.35(-4.95%)
Apr 17, 2024 7.460 7.590 7.060 7.070 26,754 -0.36(-4.85%)
Apr 16, 2024 7.320 7.600 7.027 7.430 17,100 +0.13(+1.78%)
Apr 15, 2024 7.720 7.985 6.990 7.300 45,780 -0.46(-5.93%)
Apr 12, 2024 8.250 8.490 7.750 7.760 16,907 -0.49(-5.94%)
Apr 11, 2024 7.803 8.340 7.803 8.250 15,280 +0.41(+5.23%)
Apr 10, 2024 7.850 8.110 7.500 7.840 17,402 +0.11(+1.42%)
Apr 09, 2024 8.510 8.510 7.640 7.730 43,299 -0.60(-7.20%)
Apr 08, 2024 8.500 8.590 8.015 8.330 35,661 -0.05(-0.60%)
Apr 05, 2024 8.080 8.400 7.730 8.380 38,868 +0.22(+2.70%)
Apr 04, 2024 8.000 8.290 7.790 8.160 77,927 +0.16(+2.00%)
Apr 03, 2024 8.100 8.600 7.870 8.000 72,114 -0.20(-2.44%)
Apr 02, 2024 8.240 8.640 8.120 8.200 111,936 -0.22(-2.61%)
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.