ESSA Pharma Inc (EPIX) Historical Stock Data

1.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EPIX is down -0.53% a day on average. There have been 13 days where ESSA Pharma Inc closed green and 17 days where EPIX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.58	1.60	↑$0.02 (1.27%)	1.58	1.64	245.71K
2024-12-19	1.60	1.60	↑$0.00 (0.00%)	1.57	1.63	290.96K
2024-12-18	1.66	1.61	↓$0.05 (-3.01%)	1.60	1.67	754.09K
2024-12-17	1.69	1.64	↓$0.05 (-2.96%)	1.63	1.69	296.44K
2024-12-16	1.65	1.63	↓$0.02 (-1.21%)	1.63	1.69	346.42K
2024-12-13	1.64	1.64	↑$0.00 (0.00%)	1.63	1.67	178.13K
2024-12-12	1.67	1.64	↓$0.03 (-1.80%)	1.64	1.69	133.94K
2024-12-11	1.69	1.68	↓$0.01 (-0.59%)	1.64	1.71	367.29K
2024-12-10	1.70	1.69	↓$0.01 (-0.59%)	1.68	1.74	276.69K
2024-12-09	1.70	1.70	↑$0.00 (0.00%)	1.67	1.72	178.19K
2024-12-06	1.69	1.70	↑$0.01 (0.59%)	1.69	1.74	207.50K
2024-12-05	1.70	1.71	↑$0.01 (0.59%)	1.68	1.73	203.73K
2024-12-04	1.75	1.69	↓$0.06 (-3.43%)	1.68	1.77	672.93K
2024-12-03	1.77	1.75	↓$0.02 (-1.13%)	1.70	1.78	644.91K
2024-12-02	1.78	1.75	↓$0.03 (-1.69%)	1.73	1.82	508.86K
2024-11-29	1.81	1.79	↓$0.02 (-1.10%)	1.79	1.82	50.27K
2024-11-27	1.79	1.79	↑$0.00 (0.00%)	1.78	1.85	203.01K
2024-11-26	1.78	1.81	↑$0.03 (1.69%)	1.78	1.82	255.83K
2024-11-25	1.83	1.80	↓$0.03 (-1.64%)	1.80	1.87	208.15K
2024-11-22	1.74	1.83	↑$0.09 (5.17%)	1.73	1.86	360.73K
2024-11-21	1.74	1.76	↑$0.02 (1.15%)	1.74	1.82	273.14K
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