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 |
| Jan 25, 2022 | $8.20 | $8.75 | $8.05 | $8.58 | 116 600 |
| Jan 24, 2022 | $7.79 | $8.45 | $7.51 | $8.45 | 512 500 |
| Jan 21, 2022 | $7.95 | $8.52 | $7.73 | $8.04 | 224 500 |
| Jan 20, 2022 | $8.48 | $8.87 | $8.06 | $8.15 | 188 300 |
| Jan 19, 2022 | $8.46 | $8.90 | $7.98 | $8.32 | 1 354 700 |
| Jan 18, 2022 | $9.20 | $9.30 | $8.53 | $8.73 | 238 000 |
| Jan 14, 2022 | $9.21 | $9.54 | $8.27 | $9.32 | 545 500 |
| Jan 13, 2022 | $10.58 | $11.17 | $9.48 | $9.48 | 330 100 |
| Jan 12, 2022 | $11.79 | $11.99 | $10.61 | $10.75 | 292 200 |
| Jan 11, 2022 | $12.30 | $12.42 | $11.80 | $11.95 | 373 000 |
| Jan 10, 2022 | $12.45 | $12.74 | $11.51 | $12.21 | 90 400 |
| Jan 07, 2022 | $13.19 | $13.43 | $12.44 | $12.57 | 75 000 |
| Jan 06, 2022 | $12.97 | $13.70 | $12.37 | $13.29 | 146 000 |
| Jan 05, 2022 | $14.00 | $14.27 | $13.05 | $13.31 | 97 300 |
| Jan 04, 2022 | $14.58 | $14.88 | $13.59 | $13.88 | 64 663 |
| Jan 03, 2022 | $14.37 | $14.76 | $13.84 | $14.44 | 75 134 |
| Dec 31, 2021 | $14.09 | $14.78 | $13.99 | $14.20 | 70 671 |
| Dec 30, 2021 | $13.27 | $14.76 | $13.27 | $14.11 | 77 151 |
| Dec 29, 2021 | $13.61 | $13.89 | $13.17 | $13.17 | 55 772 |
| Dec 28, 2021 | $14.32 | $14.40 | $13.57 | $13.72 | 73 513 |
| Dec 27, 2021 | $14.39 | $14.45 | $13.95 | $14.02 | 44 191 |
| Dec 23, 2021 | $13.55 | $14.55 | $13.40 | $14.38 | 85 232 |
| Dec 22, 2021 | $13.30 | $13.96 | $12.83 | $13.60 | 80 070 |
| Dec 21, 2021 | $13.07 | $13.42 | $12.50 | $13.29 | 52 877 |
| Dec 20, 2021 | $12.98 | $13.11 | $12.63 | $12.95 | 125 281 |
