NASDAQ:EPIX
ESSA Pharma Inc. Stock Price (Quote)
$7.43
+0.130 (+1.78%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.99 | $9.60 | Tuesday, 16th Apr 2024 EPIX stock ended at $7.43. This is 1.78% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 8.12% from a day low at $7.03 to a day high of $7.60. |
| 90 days | $6.50 | $11.67 | |
| 52 weeks | $2.56 | $11.67 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-10 | $6.88 | $6.93 | $6.70 | $6.70 | 73 023 |
| 2020-08-07 | $6.77 | $6.86 | $6.58 | $6.83 | 35 012 |
| 2020-08-06 | $6.65 | $6.80 | $6.20 | $6.78 | 51 789 |
| 2020-08-05 | $6.80 | $6.97 | $6.58 | $6.70 | 57 039 |
| 2020-08-04 | $6.61 | $7.00 | $6.61 | $6.75 | 190 787 |
| 2020-08-03 | $6.99 | $7.14 | $6.64 | $6.69 | 113 450 |
| 2020-07-31 | $6.78 | $7.06 | $6.62 | $6.99 | 220 970 |
| 2020-07-30 | $6.86 | $7.08 | $6.55 | $6.88 | 642 088 |
| 2020-07-29 | $6.60 | $7.21 | $6.30 | $6.80 | 1 083 743 |
| 2020-07-28 | $6.07 | $6.28 | $6.02 | $6.23 | 10 864 |
| 2020-07-27 | $6.32 | $6.42 | $6.25 | $6.25 | 41 872 |
| 2020-07-24 | $6.38 | $6.50 | $6.14 | $6.44 | 63 140 |
| 2020-07-23 | $6.40 | $6.46 | $6.36 | $6.45 | 80 158 |
| 2020-07-22 | $6.39 | $6.41 | $5.94 | $6.40 | 78 000 |
| 2020-07-21 | $6.41 | $6.50 | $6.41 | $6.50 | 204 100 |
| 2020-07-20 | $6.35 | $6.48 | $5.98 | $6.48 | 49 300 |
| 2020-07-17 | $6.22 | $6.47 | $6.04 | $6.25 | 57 900 |
| 2020-07-16 | $6.70 | $6.80 | $6.25 | $6.32 | 39 100 |
| 2020-07-15 | $6.12 | $7.31 | $6.12 | $6.50 | 214 000 |
| 2020-07-14 | $6.01 | $6.08 | $5.84 | $6.01 | 13 000 |
| 2020-07-13 | $6.12 | $6.18 | $6.02 | $6.10 | 1 900 |
| 2020-07-10 | $6.19 | $6.24 | $6.16 | $6.18 | 10 000 |
| 2020-07-09 | $6.05 | $6.15 | $5.95 | $6.15 | 2 800 |
| 2020-07-08 | $6.05 | $6.21 | $6.00 | $6.20 | 36 000 |
| 2020-07-07 | $5.91 | $6.12 | $5.71 | $6.10 | 16 200 |
