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 |
| Dec 17, 2021 | $11.86 | $13.26 | $11.16 | $13.12 | 159 700 |
| Dec 16, 2021 | $13.02 | $13.12 | $11.92 | $12.06 | 100 433 |
| Dec 15, 2021 | $12.01 | $12.96 | $11.17 | $12.94 | 342 100 |
| Dec 14, 2021 | $11.87 | $12.31 | $11.31 | $12.04 | 171 572 |
| Dec 13, 2021 | $11.19 | $12.13 | $11.14 | $12.06 | 178 318 |
| Dec 10, 2021 | $11.06 | $11.99 | $11.06 | $11.29 | 242 625 |
| Dec 09, 2021 | $12.15 | $12.15 | $11.35 | $11.80 | 151 029 |
| Dec 08, 2021 | $12.51 | $12.80 | $12.09 | $12.20 | 254 981 |
| Dec 07, 2021 | $12.27 | $13.19 | $12.10 | $12.59 | 156 527 |
| Dec 06, 2021 | $11.61 | $12.16 | $11.12 | $11.96 | 123 809 |
| Dec 03, 2021 | $12.92 | $13.14 | $11.54 | $11.66 | 229 411 |
| Dec 02, 2021 | $11.91 | $13.04 | $11.55 | $12.87 | 339 227 |
| Dec 01, 2021 | $13.41 | $13.57 | $11.50 | $11.93 | 365 253 |
| Nov 30, 2021 | $12.89 | $13.50 | $12.66 | $13.36 | 1 001 291 |
| Nov 29, 2021 | $13.94 | $13.94 | $12.92 | $12.98 | 287 767 |
| Nov 26, 2021 | $13.17 | $13.93 | $13.00 | $13.82 | 140 325 |
| Nov 24, 2021 | $12.84 | $13.87 | $12.71 | $13.68 | 286 992 |
| Nov 23, 2021 | $12.80 | $13.69 | $12.54 | $13.09 | 625 279 |
| Nov 22, 2021 | $13.30 | $13.75 | $12.63 | $13.06 | 491 257 |
| Nov 19, 2021 | $13.05 | $13.36 | $12.07 | $13.11 | 904 798 |
| Nov 18, 2021 | $12.71 | $13.75 | $12.44 | $13.00 | 258 347 |
| Nov 17, 2021 | $13.17 | $13.57 | $12.64 | $13.03 | 183 546 |
| Nov 16, 2021 | $13.09 | $14.18 | $12.93 | $13.35 | 343 745 |
| Nov 15, 2021 | $12.84 | $13.24 | $12.23 | $12.99 | 511 355 |
| Nov 12, 2021 | $11.25 | $12.99 | $10.94 | $12.89 | 396 567 |
