NASDAQ:EPIX
ESSA Pharma Inc. Stock Price (Quote)
$6.74
-0.0800 (-1.17%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 EPIX stock ended at $6.74. This is 1.17% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.40% from a day low at $6.40 to a day high of $6.81. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2020 | $6.07 | $6.28 | $6.02 | $6.23 | 10 864 |
| Jul 27, 2020 | $6.32 | $6.42 | $6.25 | $6.25 | 41 872 |
| Jul 24, 2020 | $6.38 | $6.50 | $6.14 | $6.44 | 63 140 |
| Jul 23, 2020 | $6.40 | $6.46 | $6.36 | $6.45 | 80 158 |
| Jul 22, 2020 | $6.39 | $6.41 | $5.94 | $6.40 | 78 000 |
| Jul 21, 2020 | $6.41 | $6.50 | $6.41 | $6.50 | 204 100 |
| Jul 20, 2020 | $6.35 | $6.48 | $5.98 | $6.48 | 49 300 |
| Jul 17, 2020 | $6.22 | $6.47 | $6.04 | $6.25 | 57 900 |
| Jul 16, 2020 | $6.70 | $6.80 | $6.25 | $6.32 | 39 100 |
| Jul 15, 2020 | $6.12 | $7.31 | $6.12 | $6.50 | 214 000 |
| Jul 14, 2020 | $6.01 | $6.08 | $5.84 | $6.01 | 13 000 |
| Jul 13, 2020 | $6.12 | $6.18 | $6.02 | $6.10 | 1 900 |
| Jul 10, 2020 | $6.19 | $6.24 | $6.16 | $6.18 | 10 000 |
| Jul 09, 2020 | $6.05 | $6.15 | $5.95 | $6.15 | 2 800 |
| Jul 08, 2020 | $6.05 | $6.21 | $6.00 | $6.20 | 36 000 |
| Jul 07, 2020 | $5.91 | $6.12 | $5.71 | $6.10 | 16 200 |
| Jul 06, 2020 | $6.11 | $6.22 | $5.89 | $6.00 | 70 800 |
| Jul 02, 2020 | $6.11 | $6.20 | $6.03 | $6.10 | 51 835 |
| Jul 01, 2020 | $6.09 | $6.24 | $6.00 | $6.14 | 142 621 |
| Jun 30, 2020 | $6.10 | $6.20 | $5.86 | $6.20 | 54 592 |
| Jun 29, 2020 | $5.98 | $6.10 | $5.70 | $6.02 | 51 325 |
| Jun 26, 2020 | $6.00 | $6.16 | $5.72 | $6.00 | 161 858 |
| Jun 25, 2020 | $6.18 | $6.29 | $5.86 | $6.01 | 126 524 |
| Jun 24, 2020 | $5.85 | $6.20 | $5.77 | $6.03 | 53 048 |
| Jun 23, 2020 | $5.49 | $5.97 | $5.35 | $5.95 | 76 051 |
