Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Pharma (NQ: EPIX )

5.410 -0.080 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 5.540 5.750 5.410 5.410 22,474 -0.08(-1.46%)
Oct 28, 2024 5.540 5.758 5.471 5.490 14,686 -0.06(-1.08%)
Oct 25, 2024 5.960 5.960 5.500 5.550 22,671 -0.42(-7.04%)
Oct 24, 2024 5.410 5.970 5.350 5.970 93,641 +0.60(+11.17%)
Oct 23, 2024 5.650 5.750 5.000 5.370 89,307 -0.37(-6.45%)
Oct 22, 2024 5.960 5.990 5.600 5.740 44,686 -0.28(-4.65%)
Oct 21, 2024 6.110 6.110 5.850 6.020 13,424 -0.06(-0.99%)
Oct 18, 2024 5.930 6.450 5.850 6.080 31,951 +0.31(+5.37%)
Oct 17, 2024 6.150 6.240 5.760 5.770 36,967 -0.35(-5.72%)
Oct 16, 2024 6.020 6.240 5.960 6.120 17,203 +0.17(+2.86%)
Oct 15, 2024 6.050 6.237 5.915 5.950 19,742 -0.07(-1.16%)
Oct 14, 2024 6.290 6.410 5.900 6.020 53,676 -0.21(-3.37%)
Oct 11, 2024 5.640 6.365 5.600 6.230 76,747 +0.53(+9.30%)
Oct 10, 2024 5.760 5.970 5.600 5.700 21,461 -0.24(-4.04%)
Oct 09, 2024 5.820 6.080 5.680 5.940 50,756 +0.15(+2.59%)
Oct 08, 2024 6.210 6.450 5.780 5.790 28,471 -0.36(-5.85%)
Oct 07, 2024 6.060 6.480 5.850 6.150 28,838 +0.11(+1.82%)
Oct 04, 2024 6.050 6.340 5.850 6.040 42,416 -0.01(-0.17%)
Oct 03, 2024 6.060 6.080 5.905 6.050 13,215 -0.01(-0.17%)
Oct 02, 2024 5.810 6.060 5.680 6.060 62,233 +0.25(+4.30%)
Oct 01, 2024 6.140 6.218 5.800 5.810 20,881 -0.25(-4.13%)
Sep 30, 2024 6.250 6.766 5.970 6.060 48,778 -0.38(-5.90%)
Sep 27, 2024 6.370 6.440 6.260 6.440 3,051 +0.23(+3.70%)
Sep 26, 2024 6.100 6.440 6.100 6.210 26,521 +0.12(+1.97%)
Sep 25, 2024 6.160 6.210 5.900 6.090 43,260 -0.07(-1.14%)
Sep 24, 2024 6.380 6.490 5.850 6.160 52,292 -0.27(-4.20%)
Sep 23, 2024 6.410 6.630 6.070 6.430 61,495 -0.03(-0.46%)
Sep 20, 2024 6.390 6.904 6.270 6.460 136,513 -0.02(-0.31%)
Sep 19, 2024 6.360 6.760 6.110 6.480 118,311 +0.43(+7.11%)
Sep 18, 2024 6.800 6.850 5.700 6.050 183,269 -0.72(-10.64%)
Sep 17, 2024 6.890 7.407 5.882 6.770 80,101 -0.23(-3.29%)
Sep 16, 2024 7.500 7.880 6.900 7.000 183,860 +0.15(+2.19%)
Sep 13, 2024 7.050 7.180 6.800 6.850 27,437 -0.25(-3.52%)
Sep 12, 2024 6.900 7.100 6.730 7.100 45,353 +0.04(+0.57%)
Sep 11, 2024 6.500 7.060 5.920 7.060 83,785 +0.58(+8.95%)
Sep 10, 2024 5.770 6.540 5.755 6.480 71,408 +0.67(+11.53%)
Sep 09, 2024 5.470 6.255 5.470 5.810 71,187 +0.43(+7.99%)
Sep 06, 2024 5.640 5.720 5.270 5.380 21,438 -0.36(-6.27%)
Sep 05, 2024 5.770 5.970 5.600 5.740 15,462 -0.11(-1.88%)
Sep 04, 2024 6.010 6.010 5.700 5.850 20,049 -0.08(-1.35%)
Sep 03, 2024 5.690 6.270 5.450 5.930 979,389 +0.34(+6.08%)
Aug 30, 2024 5.480 5.628 5.280 5.590 11,188 +0.10(+1.82%)
Aug 29, 2024 5.260 5.490 5.210 5.490 30,728 +0.24(+4.57%)
Aug 28, 2024 4.980 5.280 4.978 5.250 5,045 +0.05(+0.96%)
Aug 27, 2024 5.270 5.270 4.910 5.200 21,837 -0.06(-1.14%)
Aug 26, 2024 5.300 5.390 5.040 5.260 9,597 +0.05(+0.96%)
Aug 23, 2024 5.350 5.350 5.210 5.210 7,856 -0.18(-3.34%)
Aug 22, 2024 5.400 5.400 5.210 5.390 12,419 -0.01(-0.19%)
Aug 21, 2024 5.096 5.400 5.020 5.400 8,369 +0.07(+1.31%)
Aug 20, 2024 5.270 5.443 5.130 5.330 17,677 +0.02(+0.38%)
Aug 19, 2024 5.420 5.470 5.195 5.310 43,067 -0.18(-3.28%)
Aug 16, 2024 4.730 5.490 4.551 5.490 19,366 +0.72(+15.09%)
Aug 15, 2024 4.580 5.060 4.540 4.770 45,147 +0.24(+5.30%)
Aug 14, 2024 4.440 4.680 4.245 4.530 64,116 +0.08(+1.80%)
Aug 13, 2024 4.640 4.640 4.330 4.450 11,748 -0.07(-1.55%)
Aug 12, 2024 4.610 4.700 4.310 4.520 16,959 -0.12(-2.59%)
Aug 09, 2024 4.750 4.750 4.270 4.640 92,430 -0.11(-2.32%)
Aug 08, 2024 4.960 4.960 4.410 4.750 29,393 +0.20(+4.40%)
Aug 07, 2024 4.620 4.785 4.550 4.550 21,321 +0.09(+2.02%)
Aug 06, 2024 4.670 4.670 4.320 4.460 39,263 -0.17(-3.67%)
Aug 05, 2024 4.720 4.760 4.480 4.630 79,163 -0.09(-1.91%)
Aug 02, 2024 4.750 5.170 4.560 4.720 32,285 -0.42(-8.17%)
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.