NASDAQ:EPIX
ESSA Pharma Inc. Stock Price (Quote)
$7.07
-0.360 (-4.85%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.99 | $9.60 | Wednesday, 17th Apr 2024 EPIX stock ended at $7.07. This is 4.85% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 7.51% from a day low at $7.06 to a day high of $7.59. |
| 90 days | $6.50 | $11.67 | |
| 52 weeks | $2.56 | $11.67 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-27 | $32.46 | $33.42 | $31.10 | $32.70 | 582 356 |
| 2021-05-26 | $32.48 | $33.30 | $32.01 | $32.32 | 135 708 |
| 2021-05-25 | $34.41 | $36.00 | $32.26 | $32.60 | 121 210 |
| 2021-05-24 | $33.70 | $34.73 | $33.25 | $34.28 | 526 518 |
| 2021-05-21 | $33.49 | $34.00 | $33.12 | $33.53 | 131 343 |
| 2021-05-20 | $33.00 | $34.25 | $32.56 | $33.35 | 102 315 |
| 2021-05-19 | $29.27 | $33.43 | $28.97 | $32.63 | 378 017 |
| 2021-05-18 | $29.50 | $30.83 | $29.22 | $29.75 | 863 569 |
| 2021-05-17 | $29.24 | $29.90 | $28.58 | $29.40 | 61 889 |
| 2021-05-14 | $27.15 | $30.00 | $26.45 | $29.36 | 235 598 |
| 2021-05-13 | $28.42 | $29.00 | $26.90 | $27.15 | 746 947 |
| 2021-05-12 | $28.64 | $29.17 | $27.56 | $28.15 | 360 898 |
| 2021-05-11 | $29.02 | $29.09 | $28.09 | $28.75 | 148 202 |
| 2021-05-10 | $29.87 | $30.02 | $29.35 | $29.57 | 134 367 |
| 2021-05-07 | $30.00 | $31.00 | $29.65 | $29.73 | 103 219 |
| 2021-05-06 | $30.06 | $30.55 | $29.51 | $29.98 | 126 673 |
| 2021-05-05 | $30.27 | $31.03 | $29.48 | $30.27 | 131 809 |
| 2021-05-04 | $29.85 | $30.82 | $29.51 | $30.15 | 130 928 |
| 2021-05-03 | $29.50 | $30.20 | $29.45 | $29.96 | 200 725 |
| 2021-04-30 | $30.77 | $31.10 | $29.75 | $30.24 | 161 522 |
| 2021-04-29 | $31.64 | $31.68 | $29.58 | $30.83 | 265 493 |
| 2021-04-28 | $29.64 | $32.18 | $28.12 | $31.88 | 418 158 |
| 2021-04-27 | $29.80 | $30.13 | $28.97 | $29.74 | 130 773 |
| 2021-04-26 | $27.13 | $30.21 | $27.13 | $29.63 | 274 869 |
| 2021-04-23 | $26.13 | $27.85 | $25.95 | $27.21 | 96 029 |
