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 |
| Dec 29, 2016 | $2.20 | $2.21 | $2.06 | $2.20 | 3 791 |
| Dec 28, 2016 | $2.29 | $2.36 | $2.00 | $2.15 | 15 150 |
| Dec 27, 2016 | $2.23 | $2.26 | $2.23 | $2.26 | 500 |
| Dec 23, 2016 | $2.09 | $2.26 | $2.09 | $2.20 | 1 700 |
| Dec 22, 2016 | $2.20 | $2.20 | $2.08 | $2.08 | 3 351 |
| Dec 21, 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| Dec 20, 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| Dec 19, 2016 | $2.06 | $2.34 | $2.06 | $2.19 | 11 087 |
| Dec 16, 2016 | $2.08 | $2.08 | $2.08 | $2.08 | 36 |
| Dec 15, 2016 | $2.08 | $2.08 | $2.08 | $2.08 | 20 |
| Dec 14, 2016 | $2.08 | $2.08 | $2.08 | $2.08 | 30 |
| Dec 13, 2016 | $2.36 | $2.41 | $1.90 | $2.08 | 48 170 |
| Dec 12, 2016 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| Dec 09, 2016 | $2.30 | $2.30 | $2.30 | $2.30 | 40 |
| Dec 08, 2016 | $2.24 | $2.34 | $2.17 | $2.30 | 7 947 |
| Dec 07, 2016 | $2.25 | $2.25 | $2.24 | $2.25 | 4 009 |
| Dec 06, 2016 | $2.29 | $2.29 | $2.29 | $2.29 | 4 |
| Dec 05, 2016 | $2.30 | $2.30 | $2.29 | $2.29 | 6 100 |
| Dec 02, 2016 | $2.34 | $2.35 | $2.33 | $2.34 | 2 920 |
| Dec 01, 2016 | $2.33 | $2.35 | $2.17 | $2.35 | 3 450 |
| Nov 30, 2016 | $2.36 | $2.43 | $2.30 | $2.30 | 5 360 |
| Nov 29, 2016 | $2.62 | $2.69 | $2.48 | $2.48 | 8 750 |
| Nov 28, 2016 | $1.94 | $2.68 | $1.94 | $2.46 | 40 719 |
| Nov 25, 2016 | $1.88 | $1.88 | $1.88 | $1.88 | 400 |
| Nov 23, 2016 | $1.78 | $1.87 | $1.75 | $1.87 | 4 300 |
