UK markets closed

ESSA Pharma Inc. (EPIX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.37+0.74 (+15.98%)
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.645.394.595.375.3765,100
13 Jun 20245.125.184.604.634.63171,300
12 Jun 20245.725.835.145.205.2064,900
11 Jun 20245.235.515.165.475.4742,300
10 Jun 20245.615.615.095.435.43113,300
07 Jun 20245.765.905.535.725.7247,900
06 Jun 20245.815.885.605.825.8226,900
05 Jun 20245.765.925.545.875.8719,800
04 Jun 20245.936.015.665.775.7754,200
03 Jun 20246.826.825.905.975.9784,700
31 May 20246.756.786.536.756.7536,100
30 May 20246.446.856.446.656.6565,000
29 May 20246.146.436.146.376.3725,600
28 May 20246.356.355.806.276.27113,100
24 May 20246.386.485.996.396.3994,100
23 May 20246.326.325.586.306.3052,400
22 May 20246.266.405.946.206.2058,600
21 May 20246.366.365.826.206.2074,800
20 May 20245.656.465.526.246.24158,100
17 May 20246.256.255.705.705.7049,500
16 May 20246.246.255.956.256.2552,100
15 May 20245.886.255.866.206.2057,300
14 May 20245.816.125.816.006.0029,100
13 May 20246.006.145.835.935.9324,500
10 May 20246.226.405.846.246.2449,200
09 May 20246.736.745.996.256.2531,900
08 May 20246.666.816.406.746.7424,000
07 May 20246.946.946.506.826.8226,400
06 May 20246.976.986.806.986.9816,600
03 May 20247.037.336.746.886.8813,700
02 May 20246.976.976.626.956.9516,100
01 May 20246.467.136.466.626.6236,700
30 Apr 20246.136.436.116.436.4310,300
29 Apr 20246.086.205.556.146.14147,500
26 Apr 20246.126.225.716.086.08178,500
25 Apr 20246.186.485.926.126.1264,800
24 Apr 20246.476.576.256.256.2541,300
23 Apr 20246.467.256.406.406.40130,500
22 Apr 20246.327.006.256.406.40122,400
19 Apr 20246.787.016.186.326.32102,400
18 Apr 20247.047.306.656.726.7236,300
17 Apr 20247.467.597.067.077.0726,800
16 Apr 20247.327.607.037.437.4317,100
15 Apr 20247.727.996.997.307.3045,800
12 Apr 20248.258.497.757.767.7616,900
11 Apr 20247.808.347.808.258.2515,300
10 Apr 20247.858.117.507.847.8417,400
09 Apr 20248.518.517.647.737.7343,300
08 Apr 20248.508.598.028.338.3335,700
05 Apr 20248.088.407.738.388.3838,900
04 Apr 20248.008.297.798.168.1677,900
03 Apr 20248.108.607.878.008.0072,100
02 Apr 20248.248.648.128.208.20111,900
01 Apr 20248.598.688.228.428.4292,100
28 Mar 20248.378.708.228.498.49119,400
27 Mar 20248.949.198.508.568.56139,400
26 Mar 20249.089.238.638.858.8529,900
25 Mar 20249.019.198.889.049.0461,500
22 Mar 20249.259.258.969.039.0333,600
21 Mar 20249.419.609.019.199.1962,300
20 Mar 20249.159.418.879.209.2064,800
19 Mar 20249.139.528.849.309.30105,800
18 Mar 20249.149.168.759.109.1023,600
15 Mar 20248.859.328.709.009.0074,100
14 Mar 20249.059.218.738.908.9030,500
13 Mar 20248.959.048.689.049.0432,400
12 Mar 20249.029.168.528.938.9354,000
11 Mar 20249.249.248.729.019.0145,800
08 Mar 20248.729.218.509.219.2153,600
07 Mar 20248.728.958.508.728.7269,900
06 Mar 20249.169.318.618.728.7272,300
05 Mar 20249.019.128.519.129.1238,500
04 Mar 20249.489.568.929.159.1561,200
01 Mar 20249.469.929.169.479.47152,000
29 Feb 20249.259.738.829.509.50147,700
28 Feb 20248.838.838.328.808.8096,000
27 Feb 20248.048.637.868.558.55125,700
26 Feb 20247.228.077.178.048.04132,800
23 Feb 20248.128.237.657.887.88142,300
22 Feb 20248.138.347.768.248.2483,800
21 Feb 20248.438.697.998.208.20177,500
20 Feb 20249.149.438.508.688.68181,400
16 Feb 20249.749.768.969.159.15130,400
15 Feb 20249.7410.259.569.969.96137,400
14 Feb 20249.679.959.109.919.91126,000
13 Feb 20249.479.859.279.659.65111,300
12 Feb 202410.3810.948.929.679.67310,200
09 Feb 202410.4710.8110.0110.4310.43599,900
08 Feb 202410.9710.979.5410.4510.45542,000
07 Feb 202411.6711.6710.0610.6510.65905,100
06 Feb 202410.2510.649.8910.5410.54447,000
05 Feb 20249.2510.109.1810.0110.01206,000
02 Feb 20248.959.648.779.649.64176,400
01 Feb 20248.539.028.228.958.95212,900
31 Jan 20248.598.598.008.298.29122,100
30 Jan 20248.538.698.028.508.50131,300
29 Jan 20247.858.457.298.368.36170,500
26 Jan 20246.907.966.777.797.79196,200
25 Jan 20248.839.106.506.806.80449,500
24 Jan 20248.558.808.418.798.7983,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...