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 |
| May 26, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 200 |
| May 25, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| May 24, 2016 | $3.25 | $3.43 | $3.19 | $3.19 | 31 900 |
| May 23, 2016 | $3.21 | $3.30 | $3.20 | $3.20 | 2 195 |
| May 20, 2016 | $3.35 | $3.35 | $3.35 | $3.35 | 100 |
| May 19, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 6 000 |
| May 18, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| May 17, 2016 | $3.25 | $3.33 | $3.25 | $3.33 | 5 100 |
| May 16, 2016 | $3.35 | $3.39 | $3.15 | $3.15 | 3 000 |
| May 13, 2016 | $3.00 | $3.25 | $2.99 | $3.20 | 27 601 |
| May 12, 2016 | $3.00 | $3.01 | $2.96 | $3.00 | 15 900 |
| May 11, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 18 700 |
| May 10, 2016 | $3.00 | $3.00 | $2.94 | $3.00 | 6 300 |
| May 09, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 6 000 |
| May 06, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| May 05, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 1 222 |
| May 04, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| May 03, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 500 |
| May 02, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 7 600 |
| Apr 29, 2016 | $3.00 | $3.00 | $2.99 | $3.00 | 7 400 |
| Apr 28, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| Apr 27, 2016 | $2.91 | $3.15 | $2.91 | $3.15 | 1 129 |
| Apr 26, 2016 | $3.12 | $3.20 | $3.04 | $3.12 | 9 900 |
| Apr 25, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| Apr 22, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
