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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 30, 2016 | $3.10 | $3.10 | $2.92 | $2.95 | 12 800 |
| Jun 29, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| Jun 28, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 3 000 |
| Jun 27, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| Jun 24, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 2 000 |
| Jun 23, 2016 | $2.93 | $2.93 | $2.93 | $2.93 | 100 |
| Jun 22, 2016 | $2.74 | $2.93 | $2.74 | $2.93 | 600 |
| Jun 21, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| Jun 20, 2016 | $3.00 | $3.00 | $2.89 | $3.00 | 900 |
| Jun 17, 2016 | $2.99 | $3.02 | $2.99 | $3.02 | 5 200 |
| Jun 16, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 1 440 |
| Jun 15, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 3 000 |
| Jun 14, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| Jun 13, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| Jun 10, 2016 | $2.99 | $3.00 | $2.99 | $3.00 | 5 806 |
| Jun 09, 2016 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| Jun 08, 2016 | $2.98 | $3.01 | $2.86 | $2.86 | 14 000 |
| Jun 07, 2016 | $3.10 | $3.10 | $3.00 | $3.00 | 13 549 |
| Jun 06, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 1 300 |
| Jun 03, 2016 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| Jun 02, 2016 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| Jun 01, 2016 | $3.17 | $3.20 | $3.12 | $3.12 | 2 978 |
| May 31, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 900 |
| May 27, 2016 | $2.86 | $3.06 | $3.06 | $3.06 | 1 371 |
| May 26, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 200 |
