Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ESSA Pharma Inc. (EPIX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.2000+0.0900 (+2.89%)
At close: 01:00PM EST
3.4000 +0.20 (+6.25%)
After hours: 04:45PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20223.14003.34003.11003.20003.2000528,200
Nov 23, 20223.26003.27003.09403.11003.1100287,000
Nov 22, 20223.23003.26003.03003.19003.1900443,000
Nov 21, 20223.21003.32003.08003.17003.1700278,200
Nov 18, 20223.42003.50003.19203.22003.2200178,600
Nov 17, 20223.58003.59503.37003.37003.3700224,800
Nov 16, 20223.98003.98003.56003.70003.7000277,800
Nov 15, 20223.40004.15003.35003.98003.9800702,100
Nov 14, 20223.66003.67003.35003.38003.3800322,500
Nov 11, 20223.30003.75003.30003.67003.6700396,600
Nov 10, 20223.21003.34503.19003.29003.2900397,200
Nov 09, 20223.22003.22003.05003.07003.0700275,400
Nov 08, 20223.26003.29503.15003.24003.2400273,100
Nov 07, 20223.36003.41003.18003.28003.2800494,700
Nov 04, 20223.44003.54003.25303.35003.3500489,000
Nov 03, 20223.28003.62003.28003.54003.54001,005,300
Nov 02, 20223.49003.55003.25003.42003.42001,917,600
Nov 01, 20223.40004.34003.39003.60003.60008,958,900
Oct 31, 20223.20003.68002.86003.60003.60007,417,300
Oct 28, 20224.68005.16003.90004.41004.410018,532,200
Oct 27, 20224.35004.99003.75004.35004.350040,141,200
Oct 26, 20222.05005.10002.05004.82004.8200117,471,700
Oct 25, 20221.84001.85001.68001.72001.7200207,400
Oct 24, 20221.90001.96001.76001.83001.830029,100
Oct 21, 20221.89001.93001.71301.84001.8400147,000
Oct 20, 20222.01002.15001.92701.93001.9300207,400
Oct 19, 20222.14002.14001.87002.00002.0000190,200
Oct 18, 20221.98002.15001.91002.10002.1000133,900
Oct 17, 20221.96002.03001.96001.97001.970016,400
Oct 14, 20222.01002.07001.90001.96001.9600124,000
Oct 13, 20221.80002.07001.67002.00002.0000298,900
Oct 12, 20221.48001.86001.46001.84001.84001,532,300
Oct 11, 20221.61001.66001.40001.50001.5000373,900
Oct 10, 20221.70001.72001.58001.61001.610067,100
Oct 07, 20221.72401.74001.64001.66001.660059,300
Oct 06, 20221.72001.76901.69001.73001.730075,700
Oct 05, 20221.78001.80001.68001.75001.750070,100
Oct 04, 20221.80001.80001.72001.79001.790068,000
Oct 03, 20221.82001.84001.72001.77001.770057,000
Sep 30, 20221.80001.87001.77001.82001.820060,200
Sep 29, 20221.87001.88001.71001.79001.790095,000
Sep 28, 20221.80001.87001.78001.85001.850026,300
Sep 27, 20221.76001.82001.74001.78001.780081,500
Sep 26, 20221.73001.79001.70001.76001.760038,000
Sep 23, 20221.80001.80001.66001.75001.7500149,400
Sep 22, 20221.78001.85001.76001.80001.8000110,400
Sep 21, 20222.07002.10001.82001.82001.8200522,700
Sep 20, 20222.12002.14001.98002.06002.0600110,400
Sep 19, 20222.12002.14002.03002.13002.130063,800
Sep 16, 20222.18002.18002.08002.11002.110073,900
Sep 15, 20222.19002.28002.12002.24002.240087,500
Sep 14, 20222.34002.39002.11002.24002.2400137,200
Sep 13, 20222.34002.39002.26002.37002.370057,800
Sep 12, 20222.40002.41002.30002.39002.390071,400
Sep 09, 20222.38002.48002.31002.37002.370068,000
Sep 08, 20222.31002.43002.31002.36002.360063,800
Sep 07, 20222.31002.38002.24302.32002.320071,600
Sep 06, 20222.50002.50002.23002.31002.3100244,800
Sep 02, 20222.64002.64002.40002.46002.4600134,800
Sep 01, 20222.55002.60802.46002.55002.550070,700
Aug 31, 20222.63002.71002.56002.58002.580099,200
Aug 30, 20222.67002.67002.55002.62002.620085,100
Aug 29, 20222.65002.69002.61002.67002.670073,500
Aug 26, 20222.95002.95002.64002.67002.6700134,300
Aug 25, 20222.88003.00002.85002.95002.9500203,500
Aug 24, 20222.76002.87002.75002.84002.840063,000
Aug 23, 20222.66002.85002.65202.77002.770058,000
Aug 22, 20222.83002.85002.65002.70002.7000148,300
Aug 19, 20222.98002.98002.88002.91002.910024,300
Aug 18, 20222.92003.01002.84502.98002.9800157,000
Aug 17, 20222.92002.94002.82002.93002.9300158,200
Aug 16, 20223.02003.05002.85902.95002.9500135,700
Aug 15, 20222.98003.02002.93003.00003.0000103,200
Aug 12, 20222.86003.04002.86002.98002.9800124,300
Aug 11, 20223.08003.13002.87002.89002.8900419,400
Aug 10, 20223.01003.04002.96103.01003.0100121,400
Aug 09, 20223.21003.21002.93002.97002.9700282,300
Aug 08, 20223.05003.17002.95003.11003.1100383,400
Aug 05, 20222.98003.06002.95003.00003.0000213,400
Aug 04, 20222.89003.09002.89003.02003.0200282,900
Aug 03, 20222.97003.02002.87002.91002.9100207,000
Aug 02, 20222.83002.97002.81002.96002.9600171,800
Aug 01, 20222.81003.00002.77002.87002.8700306,900
Jul 29, 20222.82002.87002.70002.83002.8300382,800
Jul 28, 20222.89002.97002.79002.90002.9000343,800
Jul 27, 20222.92002.93002.83002.89002.8900259,700
Jul 26, 20222.89003.02502.82002.91002.9100163,300
Jul 25, 20223.04003.05002.88302.91502.9150130,600
Jul 22, 20223.42003.56002.98003.04003.0400276,100
Jul 21, 20223.31003.68003.30003.44003.4400329,000
Jul 20, 20223.28003.44003.11003.29003.2900522,400
Jul 19, 20223.18003.38003.18003.29003.2900535,200
Jul 18, 20223.16003.24003.06003.16003.1600946,200
Jul 15, 20222.97003.35002.94003.17003.1700680,700
Jul 14, 20222.68003.01402.57002.98002.9800891,900
Jul 13, 20222.48002.80002.46102.72002.72001,737,600
Jul 12, 20222.63002.72002.41002.48002.48002,456,700
Jul 11, 20222.73002.79002.59002.65002.65006,243,000
Jul 08, 20222.62002.79002.57002.69002.69001,126,600
Jul 07, 20222.63002.78002.56002.61002.6100430,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement