NASDAQ:EPIX
ESSA Pharma Inc. Stock Price (Quote)
$6.82
-0.160 (-2.29%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 EPIX stock ended at $6.82. This is 2.29% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.05% from a day low at $6.67 to a day high of $6.94. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $5.15 | $5.26 | $5.11 | $5.15 | 41 649 |
| Jun 18, 2020 | $4.92 | $5.33 | $4.92 | $5.15 | 53 326 |
| Jun 17, 2020 | $5.18 | $5.33 | $5.11 | $5.33 | 27 390 |
| Jun 16, 2020 | $5.19 | $5.35 | $5.05 | $5.20 | 50 865 |
| Jun 15, 2020 | $4.93 | $5.22 | $4.92 | $5.14 | 28 335 |
| Jun 12, 2020 | $4.90 | $5.05 | $4.81 | $5.05 | 34 243 |
| Jun 11, 2020 | $5.02 | $5.20 | $4.36 | $4.81 | 80 739 |
| Jun 10, 2020 | $5.21 | $5.30 | $5.08 | $5.21 | 44 604 |
| Jun 09, 2020 | $5.30 | $5.31 | $4.98 | $5.16 | 14 188 |
| Jun 08, 2020 | $5.05 | $5.40 | $5.05 | $5.40 | 17 106 |
| Jun 05, 2020 | $5.25 | $5.39 | $5.10 | $5.10 | 46 023 |
| Jun 04, 2020 | $5.48 | $5.48 | $5.16 | $5.16 | 30 628 |
| Jun 03, 2020 | $5.25 | $5.28 | $5.20 | $5.23 | 9 551 |
| Jun 02, 2020 | $5.25 | $5.25 | $5.17 | $5.22 | 7 921 |
| Jun 01, 2020 | $5.20 | $5.20 | $5.11 | $5.16 | 7 004 |
| May 29, 2020 | $5.26 | $5.27 | $5.10 | $5.22 | 9 414 |
| May 28, 2020 | $5.17 | $5.30 | $5.17 | $5.22 | 16 319 |
| May 27, 2020 | $5.21 | $5.49 | $5.19 | $5.21 | 17 897 |
| May 26, 2020 | $5.10 | $5.29 | $5.10 | $5.20 | 58 844 |
| May 22, 2020 | $5.12 | $5.18 | $4.95 | $5.04 | 25 078 |
| May 21, 2020 | $4.95 | $5.43 | $4.90 | $5.17 | 45 149 |
| May 20, 2020 | $4.85 | $4.99 | $4.84 | $4.92 | 11 864 |
| May 19, 2020 | $4.56 | $4.87 | $4.55 | $4.86 | 27 950 |
| May 18, 2020 | $4.65 | $4.65 | $4.50 | $4.56 | 14 068 |
| May 15, 2020 | $4.52 | $4.61 | $4.45 | $4.60 | 30 563 |
