ESSA Pharma Inc (EPIX) Historical Stock Data
1.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPIX is down -0.50% a day on average. There have been 11 days where ESSA Pharma Inc closed green and 19 days where EPIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.69 | 1.78 | 203.13K |
| 2024-11-19 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.67 | 1.76 | 242.88K |
| 2024-11-18 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.66 | 1.75 | 385.62K |
| 2024-11-15 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.69 | 1.83 | 783.51K |
| 2024-11-14 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.75 | 1.86 | 451.19K |
| 2024-11-13 | 1.86 | 1.77 | ↓$0.09 (-4.84%) | 1.77 | 1.88 | 431.20K |
| 2024-11-12 | 1.79 | 1.86 | ↑$0.07 (3.91%) | 1.79 | 1.89 | 535.73K |
| 2024-11-11 | 1.88 | 1.79 | ↓$0.09 (-4.79%) | 1.75 | 1.88 | 606.70K |
| 2024-11-08 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.76 | 1.88 | 887.58K |
| 2024-11-07 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.70 | 1.89 | 1.42M |
| 2024-11-06 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.66 | 1.77 | 0.99M |
| 2024-11-05 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.60 | 1.79 | 1.71M |
| 2024-11-04 | 1.56 | 1.63 | ↑$0.07 (4.49%) | 1.54 | 1.69 | 6M |
| 2024-11-01 | 1.53 | 1.40 | ↓$0.13 (-8.50%) | 1.40 | 1.60 | 34.29M |
| 2024-10-31 | 5.37 | 5.20 | ↓$0.17 (-3.17%) | 5.01 | 5.38 | 27.57K |
| 2024-10-30 | 5.39 | 5.28 | ↓$0.11 (-2.04%) | 5.10 | 5.57 | 21.08K |
| 2024-10-29 | 5.54 | 5.41 | ↓$0.13 (-2.26%) | 5.41 | 5.75 | 22.48K |
| 2024-10-28 | 5.54 | 5.49 | ↓$0.05 (-0.90%) | 5.47 | 5.76 | 14.69K |
| 2024-10-25 | 5.96 | 5.55 | ↓$0.41 (-6.88%) | 5.50 | 5.96 | 22.67K |
| 2024-10-24 | 5.41 | 5.97 | ↑$0.56 (10.35%) | 5.35 | 5.97 | 93.64K |
| 2024-10-23 | 5.65 | 5.37 | ↓$0.28 (-4.96%) | 5.00 | 5.75 | 89.31K |
| 2024-10-22 | 5.96 | 5.74 | ↓$0.22 (-3.69%) | 5.60 | 5.99 | 44.69K |
| 2024-10-21 | 6.11 | 6.02 | ↓$0.09 (-1.47%) | 5.85 | 6.11 | 13.42K |
| 2024-10-18 | 5.93 | 6.08 | ↑$0.15 (2.53%) | 5.85 | 6.45 | 31.95K |
| 2024-10-17 | 6.15 | 5.77 | ↓$0.38 (-6.18%) | 5.76 | 6.24 | 36.97K |
| 2024-10-16 | 6.02 | 6.12 | ↑$0.10 (1.66%) | 5.96 | 6.24 | 17.20K |
| 2024-10-15 | 6.05 | 5.95 | ↓$0.10 (-1.65%) | 5.92 | 6.24 | 19.74K |
| 2024-10-14 | 6.29 | 6.02 | ↓$0.27 (-4.29%) | 5.90 | 6.41 | 53.68K |
| 2024-10-11 | 5.64 | 6.23 | ↑$0.59 (10.46%) | 5.60 | 6.37 | 76.75K |
| 2024-10-10 | 5.76 | 5.70 | ↓$0.06 (-1.04%) | 5.60 | 5.97 | 21.46K |
Create an account or log in to view more rows.
$EPIX love this stock!!!!
$EPIX Moon soon
$EPIX more shorts the better idc
$EPIX Let’s goooo
$EPIX Rug pull soon?
$EPIX COME ON!!! Ugh!
$EPIX when's the offering?
$EPIX we need more volume
$EPIX Stair stepping nicely
$EPIX good times