and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ESSA Pharma Inc. Stock Price (Quote) NASDAQ:EPIX
$2.71 ( -3.90% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.69 | $5.38 | Tuesday, 5th Jul 2022 EPIX stock ended at $2.71. This is 3.9% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 9.67% from a day low at $2.69 to a day high of $2.95. |
| 90 days | $2.69 | $8.03 | |
| 52 weeks | $2.69 | $29.70 |
Historical ESSA Pharma Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $2.80 | $2.95 | $2.69 | $2.71 | 276 829 |
| 2022-07-01 | $3.08 | $3.11 | $2.82 | $2.82 | 153 060 |
| 2022-06-30 | $3.48 | $3.75 | $3.13 | $3.15 | 143 469 |
| 2022-06-29 | $3.58 | $3.74 | $3.45 | $3.48 | 110 616 |
| 2022-06-28 | $4.04 | $4.04 | $3.57 | $3.60 | 304 281 |
| 2022-06-27 | $4.09 | $4.09 | $3.90 | $3.98 | 101 761 |
| 2022-06-24 | $4.43 | $4.53 | $3.90 | $4.00 | 294 331 |
| 2022-06-23 | $4.08 | $4.51 | $3.97 | $4.34 | 189 942 |
| 2022-06-22 | $4.39 | $4.45 | $3.92 | $4.10 | 381 775 |
| 2022-06-21 | $4.35 | $4.79 | $4.22 | $4.22 | 235 953 |
| 2022-06-17 | $4.24 | $4.59 | $4.16 | $4.27 | 236 323 |
| 2022-06-16 | $4.42 | $4.48 | $4.02 | $4.17 | 204 829 |
| 2022-06-15 | $4.59 | $4.91 | $4.39 | $4.49 | 146 961 |
| 2022-06-14 | $4.38 | $4.54 | $4.33 | $4.46 | 98 917 |
| 2022-06-13 | $4.56 | $4.56 | $4.06 | $4.38 | 128 752 |
| 2022-06-10 | $4.65 | $4.67 | $4.50 | $4.50 | 45 339 |
| 2022-06-09 | $5.14 | $5.15 | $4.70 | $4.75 | 77 295 |
| 2022-06-08 | $5.05 | $5.22 | $4.95 | $5.15 | 564 074 |
| 2022-06-07 | $4.98 | $5.38 | $4.98 | $5.11 | 152 511 |
| 2022-06-06 | $4.95 | $5.23 | $4.86 | $5.03 | 183 564 |
| 2022-06-03 | $4.84 | $4.95 | $4.75 | $4.84 | 82 308 |
| 2022-06-02 | $4.57 | $4.99 | $4.52 | $4.91 | 104 415 |
| 2022-06-01 | $5.07 | $5.07 | $4.48 | $4.61 | 488 034 |
| 2022-05-31 | $5.59 | $5.92 | $5.00 | $5.05 | 574 358 |
| 2022-05-27 | $5.36 | $5.57 | $5.11 | $5.50 | 259 718 |
| 2022-05-26 | $5.66 | $5.72 | $5.28 | $5.30 | 143 131 |
| 2022-05-25 | $5.70 | $5.87 | $5.48 | $5.67 | 125 869 |
| 2022-05-24 | $5.73 | $5.81 | $5.58 | $5.75 | 138 773 |
| 2022-05-23 | $5.74 | $5.81 | $5.43 | $5.76 | 131 083 |
| 2022-05-20 | $5.61 | $5.74 | $5.22 | $5.70 | 112 178 |
| 2022-05-19 | $5.62 | $5.86 | $5.45 | $5.63 | 159 822 |
| 2022-05-18 | $5.68 | $5.85 | $5.53 | $5.69 | 141 580 |
| 2022-05-17 | $5.89 | $6.06 | $5.66 | $5.80 | 157 426 |
| 2022-05-16 | $5.86 | $6.05 | $5.74 | $5.89 | 76 022 |
| 2022-05-13 | $5.86 | $6.03 | $5.74 | $5.91 | 160 023 |
| 2022-05-12 | $5.80 | $5.99 | $5.32 | $5.61 | 183 402 |
| 2022-05-11 | $6.17 | $6.38 | $5.70 | $5.90 | 129 628 |
| 2022-05-10 | $5.67 | $6.15 | $5.52 | $6.03 | 143 043 |
| 2022-05-09 | $5.57 | $5.74 | $5.31 | $5.60 | 181 704 |
| 2022-05-06 | $5.59 | $6.16 | $5.22 | $5.67 | 245 867 |
| 2022-05-05 | $5.98 | $6.08 | $5.48 | $5.71 | 198 503 |
| 2022-05-04 | $6.01 | $6.14 | $5.70 | $5.98 | 92 249 |
| 2022-05-03 | $5.84 | $6.27 | $5.59 | $6.04 | 155 428 |
| 2022-05-02 | $5.61 | $6.08 | $5.46 | $5.86 | 299 253 |
| 2022-04-29 | $5.89 | $6.13 | $5.61 | $5.67 | 146 014 |
| 2022-04-28 | $5.89 | $6.05 | $5.62 | $5.88 | 189 602 |
| 2022-04-27 | $5.68 | $6.31 | $5.47 | $5.80 | 333 114 |
| 2022-04-26 | $5.87 | $6.01 | $5.61 | $5.62 | 218 165 |
| 2022-04-25 | $5.84 | $6.32 | $5.70 | $5.90 | 474 160 |
| 2022-04-22 | $6.00 | $6.26 | $5.90 | $5.90 | 28 453 |
ESSA Pharma Inc., a clinical-stage pharmaceutical company, focuses on the development of novel and proprietary therapies for the treatment of prostate cancer. Its product candidate is EPI-506, an oral small molecule pro-drug that blocks the N-terminal domain of the androgen receptor. The company was founded in 2009 and is headquartered in Vancouver, Canada.... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
