NASDAQ:EPIX
ESSA Pharma Inc. Stock Price (Quote)
$6.24
-0.0100 (-0.160%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.60 | $8.49 | Friday, 10th May 2024 EPIX stock ended at $6.24. This is 0.160% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.59% from a day low at $5.84 to a day high of $6.40. |
| 90 days | $5.60 | $10.94 | |
| 52 weeks | $2.58 | $11.67 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2022 | $8.51 | $8.53 | $7.83 | $7.94 | 172 000 |
| Mar 01, 2022 | $8.15 | $8.69 | $7.91 | $8.48 | 348 200 |
| Feb 28, 2022 | $8.52 | $8.90 | $8.02 | $8.17 | 221 900 |
| Feb 25, 2022 | $8.85 | $8.93 | $8.43 | $8.68 | 176 000 |
| Feb 24, 2022 | $9.33 | $9.64 | $8.61 | $8.83 | 219 400 |
| Feb 23, 2022 | $10.09 | $10.09 | $9.45 | $9.71 | 93 400 |
| Feb 22, 2022 | $9.78 | $10.53 | $9.00 | $10.02 | 163 500 |
| Feb 18, 2022 | $9.85 | $10.11 | $9.69 | $9.88 | 75 400 |
| Feb 17, 2022 | $9.58 | $9.91 | $9.57 | $9.89 | 61 900 |
| Feb 16, 2022 | $9.67 | $10.03 | $9.62 | $9.77 | 98 500 |
| Feb 15, 2022 | $9.27 | $9.76 | $9.27 | $9.76 | 90 200 |
| Feb 14, 2022 | $9.53 | $9.70 | $8.96 | $9.03 | 70 400 |
| Feb 11, 2022 | $9.74 | $9.75 | $9.01 | $9.55 | 99 500 |
| Feb 10, 2022 | $9.58 | $10.01 | $9.30 | $9.80 | 178 600 |
| Feb 09, 2022 | $10.67 | $10.83 | $9.86 | $9.93 | 137 700 |
| Feb 08, 2022 | $10.24 | $10.99 | $10.24 | $10.50 | 109 100 |
| Feb 07, 2022 | $10.08 | $10.81 | $9.71 | $10.37 | 134 600 |
| Feb 04, 2022 | $9.44 | $10.05 | $9.29 | $10.05 | 68 700 |
| Feb 03, 2022 | $9.74 | $10.08 | $8.91 | $9.56 | 84 200 |
| Feb 02, 2022 | $9.93 | $10.20 | $9.22 | $9.91 | 125 600 |
| Feb 01, 2022 | $9.43 | $10.20 | $9.36 | $9.93 | 176 700 |
| Jan 31, 2022 | $8.75 | $9.51 | $8.74 | $9.31 | 106 400 |
| Jan 28, 2022 | $7.86 | $8.84 | $7.75 | $8.73 | 403 600 |
| Jan 27, 2022 | $8.49 | $8.83 | $7.96 | $8.04 | 206 300 |
| Jan 26, 2022 | $8.76 | $9.15 | $8.24 | $8.34 | 102 100 |
