Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Pharma (NQ: EPIX )

6.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.620 2.650 2.340 2.380 28,473 -0.41(-14.70%)
Jul 30, 2019 2.740 2.795 2.330 2.790 7,287 +0.15(+5.65%)
Jul 29, 2019 2.748 2.800 2.610 2.641 12,544 -0.01(-0.34%)
Jul 26, 2019 2.650 2.655 2.650 2.650 2,000 -0.04(-1.67%)
Jul 25, 2019 2.695 2.695 2.695 3 +0.00(+0.00%)
Jul 24, 2019 2.690 2.750 2.673 2.695 3,933 -0.05(-1.91%)
Jul 23, 2019 2.820 2.820 2.680 2.748 3,384 +0.05(+1.86%)
Jul 22, 2019 2.880 2.900 2.664 2.697 2,801 -0.09(-3.32%)
Jul 19, 2019 2.900 2.900 2.790 2.790 600 -0.11(-3.80%)
Jul 18, 2019 2.590 2.900 2.450 2.900 5,905 +0.02(+0.78%)
Jul 17, 2019 3.050 3.050 2.400 2.877 2,786 -0.11(-3.76%)
Jul 16, 2019 2.400 3.000 2.400 2.990 17,940 +0.67(+28.83%)
Jul 15, 2019 2.330 2.330 2.320 2.321 4,952 +0.00(+0.03%)
Jul 12, 2019 2.390 2.400 2.320 2.320 4,000 +0.02(+0.87%)
Jul 11, 2019 2.510 2.510 2.250 2.300 17,227 -0.22(-8.73%)
Jul 10, 2019 2.380 2.690 2.250 2.520 89,103 +0.27(+12.00%)
Jul 09, 2019 2.250 2.250 2.250 2.250 672 -0.04(-1.73%)
Jul 08, 2019 2.400 2.400 2.240 2.290 4,440 -0.18(-7.30%)
Jul 05, 2019 2.170 2.470 2.170 2.470 300 +0.12(+5.31%)
Jul 03, 2019 2.600 2.600 2.333 2.345 3,000 +0.02(+0.66%)
Jul 02, 2019 2.200 2.600 2.200 2.330 2,596 -0.17(-6.80%)
Jul 01, 2019 2.500 2.500 2.490 2.500 1,465 +0.05(+2.04%)
Jun 28, 2019 2.450 2.450 2.450 2.450 300 -0.05(-2.00%)
Jun 27, 2019 2.550 2.575 2.500 2.500 2,228 +0.00(+0.00%)
Jun 26, 2019 2.390 2.540 2.390 2.500 5,790 +0.16(+6.87%)
Jun 25, 2019 2.339 2.339 2.339 2.339 1,629 +0.05(+2.38%)
Jun 24, 2019 2.260 2.550 2.170 2.285 3,493 -0.02(-0.66%)
Jun 21, 2019 2.370 2.370 2.300 2.300 1,700 -0.08(-3.36%)
Jun 20, 2019 2.370 2.400 2.370 2.380 2,121 +0.08(+3.27%)
Jun 19, 2019 2.284 2.380 2.284 2.305 2,258 +0.00(+0.20%)
Jun 18, 2019 2.300 2.400 2.300 2.300 4,094 +0.02(+0.89%)
Jun 17, 2019 2.280 2.300 2.280 2.280 2,100 -0.00(-0.01%)
Jun 14, 2019 2.130 2.280 2.100 2.280 2,800 +0.18(+8.57%)
Jun 13, 2019 2.143 2.287 2.100 2.100 9,102 -0.05(-2.33%)
Jun 12, 2019 2.230 2.250 2.150 2.150 6,962 -0.05(-2.29%)
Jun 11, 2019 2.283 2.283 2.190 2.200 5,984 +0.01(+0.47%)
Jun 10, 2019 2.265 2.265 2.190 2.190 2,413 +0.00(+0.00%)
Jun 07, 2019 2.300 2.310 2.190 2.190 13,100 -0.08(-3.52%)
Jun 06, 2019 2.261 2.300 2.261 2.270 900 +0.02(+0.89%)
Jun 05, 2019 2.400 2.400 2.181 2.250 6,654 -0.18(-7.41%)
Jun 04, 2019 2.420 2.430 2.260 2.430 5,275 +0.25(+11.42%)
Jun 03, 2019 2.350 2.350 2.181 2.181 4,036 -0.27(-10.98%)
May 31, 2019 2.450 2.450 2.450 2.450 300 +0.05(+2.13%)
May 30, 2019 2.399 2.399 2.399 2.399 236 -0.00(-0.04%)
May 29, 2019 2.430 2.430 2.260 2.400 9,842 -0.01(-0.41%)
May 28, 2019 2.600 2.600 2.410 2.410 2,741 -0.19(-7.31%)
May 24, 2019 2.310 2.600 2.300 2.600 4,700 +0.55(+26.83%)
May 23, 2019 2.100 2.250 2.050 2.050 10,652 +0.05(+2.50%)
May 22, 2019 2.150 2.150 2.000 2.000 4,040 -0.15(-6.98%)
May 21, 2019 2.000 2.150 2.000 2.150 6,350 +0.00(+0.00%)
May 20, 2019 2.150 2.160 1.980 2.150 19,912 +0.01(+0.47%)
May 17, 2019 2.170 2.400 2.140 2.140 16,800 -0.29(-11.93%)
May 16, 2019 2.587 2.587 2.170 2.430 18,337 +0.03(+1.25%)
May 15, 2019 2.600 2.619 2.400 2.400 3,269 +0.00(+0.00%)
May 14, 2019 2.570 2.570 2.400 2.400 388 +0.00(+0.00%)
May 13, 2019 2.790 2.790 2.400 2.400 15,387 -0.04(-1.64%)
May 10, 2019 2.620 2.660 2.400 2.440 4,800 -0.19(-7.15%)
May 09, 2019 2.442 2.770 2.442 2.628 1,330 +0.07(+2.54%)
May 08, 2019 2.700 2.753 2.440 2.563 3,011 -0.04(-1.65%)
May 07, 2019 2.720 2.760 2.606 2.606 3,488 -0.24(-8.57%)
May 06, 2019 2.670 2.911 2.666 2.850 3,925 +0.02(+0.71%)
May 03, 2019 2.800 2.920 2.482 2.830 5,100 +0.17(+6.52%)
May 02, 2019 2.700 2.780 2.657 2.657 5,279 +0.12(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.