NASDAQ:EPIX
ESSA Pharma Inc. Stock Price (Quote)
$7.30
-0.460 (-5.93%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.99 | $9.60 | Monday, 15th Apr 2024 EPIX stock ended at $7.30. This is 5.93% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 14.23% from a day low at $6.99 to a day high of $7.99. |
| 90 days | $6.50 | $11.67 | |
| 52 weeks | $2.56 | $11.67 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-19 | $6.71 | $6.92 | $6.34 | $6.48 | 33 519 |
| 2020-10-16 | $6.71 | $6.96 | $6.68 | $6.72 | 45 775 |
| 2020-10-15 | $6.60 | $6.79 | $6.53 | $6.75 | 41 867 |
| 2020-10-14 | $6.47 | $6.79 | $6.47 | $6.68 | 10 399 |
| 2020-10-13 | $6.61 | $6.69 | $6.28 | $6.47 | 71 203 |
| 2020-10-12 | $6.32 | $6.83 | $6.28 | $6.69 | 387 738 |
| 2020-10-09 | $6.32 | $6.48 | $6.21 | $6.21 | 21 624 |
| 2020-10-08 | $6.42 | $6.64 | $6.15 | $6.34 | 146 881 |
| 2020-10-07 | $6.76 | $6.82 | $6.20 | $6.43 | 282 640 |
| 2020-10-06 | $6.65 | $6.88 | $6.42 | $6.75 | 28 079 |
| 2020-10-05 | $6.54 | $6.88 | $6.38 | $6.70 | 57 709 |
| 2020-10-02 | $6.86 | $7.08 | $6.28 | $6.55 | 67 404 |
| 2020-10-01 | $7.00 | $7.19 | $6.76 | $6.94 | 77 202 |
| 2020-09-30 | $7.00 | $7.15 | $6.61 | $6.90 | 564 995 |
| 2020-09-29 | $7.03 | $7.10 | $6.93 | $7.00 | 82 599 |
| 2020-09-28 | $6.86 | $7.08 | $6.54 | $7.03 | 188 599 |
| 2020-09-25 | $6.75 | $7.01 | $6.60 | $6.85 | 17 853 |
| 2020-09-24 | $6.40 | $6.73 | $6.09 | $6.65 | 118 268 |
| 2020-09-23 | $6.87 | $6.99 | $6.09 | $6.45 | 119 351 |
| 2020-09-22 | $6.95 | $7.13 | $6.80 | $6.93 | 20 399 |
| 2020-09-21 | $7.01 | $7.09 | $6.61 | $6.87 | 59 490 |
| 2020-09-18 | $7.05 | $7.55 | $7.05 | $7.11 | 135 113 |
| 2020-09-17 | $7.15 | $7.34 | $6.95 | $7.02 | 183 707 |
| 2020-09-16 | $7.85 | $7.85 | $7.25 | $7.25 | 83 679 |
| 2020-09-15 | $7.67 | $7.99 | $7.40 | $7.79 | 93 213 |
