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

Essa Pharma (NQ: EPIX )

6.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 30, 2019 2.450 2.690 2.450 2.600 79,500 +0.09(+3.59%)
Aug 29, 2019 2.510 2.580 2.405 2.510 31,185 +0.02(+0.80%)
Aug 28, 2019 2.250 2.500 2.250 2.490 71,335 +0.12(+5.06%)
Aug 27, 2019 2.200 2.370 2.000 2.370 159,982 +0.14(+6.04%)
Aug 26, 2019 2.250 2.270 2.200 2.235 129,099 +0.03(+1.59%)
Aug 23, 2019 1.780 2.320 1.630 2.200 432,800 +0.40(+22.22%)
Aug 22, 2019 1.810 1.850 1.680 1.800 14,232 -0.10(-5.26%)
Aug 21, 2019 1.850 1.900 1.810 1.900 1,820 +0.06(+3.26%)
Aug 20, 2019 1.770 1.840 1.671 1.840 19,642 +0.02(+1.10%)
Aug 19, 2019 1.540 1.840 1.530 1.820 19,202 +0.31(+20.53%)
Aug 16, 2019 1.520 1.565 1.510 1.510 6,500 +0.05(+3.28%)
Aug 15, 2019 1.680 1.680 1.462 1.462 14,930 -0.22(-12.97%)
Aug 14, 2019 1.690 1.690 1.597 1.680 16,182 +0.02(+1.20%)
Aug 13, 2019 1.690 1.690 1.648 1.660 14,732 -0.03(-1.78%)
Aug 12, 2019 1.670 1.740 1.600 1.690 10,062 +0.01(+0.60%)
Aug 09, 2019 1.620 1.690 1.620 1.680 8,700 +0.06(+3.70%)
Aug 08, 2019 1.690 1.690 1.518 1.620 9,945 -0.08(-4.71%)
Aug 07, 2019 1.800 1.850 1.500 1.700 25,193 +0.02(+1.19%)
Aug 06, 2019 1.750 1.770 1.600 1.680 71,331 +0.16(+10.53%)
Aug 05, 2019 1.770 2.050 1.410 1.520 35,808 -0.37(-19.58%)
Aug 02, 2019 1.560 2.000 1.560 1.890 33,800 -0.11(-5.50%)
Aug 01, 2019 2.100 2.270 1.780 2.000 138,057 -0.38(-15.97%)
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%)
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.