UK markets closed

Estrella Immunopharma, Inc. (ESLA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.0150-0.0150 (-1.46%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.00001.12000.86501.01501.015024,529
16 May 20241.07001.07901.00001.05001.050017,300
15 May 20241.13001.13001.01001.08001.08008,400
14 May 20241.12001.13001.01001.04501.04505,800
13 May 20241.12001.12001.01001.07001.070012,500
10 May 20241.07001.10001.03501.08001.08006,500
09 May 20241.07001.07001.07001.07001.0700500
08 May 20241.05001.08001.05001.08001.08001,100
07 May 20241.03501.08001.00001.03001.030015,200
06 May 20241.00501.07001.00001.00001.000011,600
03 May 20241.07001.07501.00001.00001.000011,600
02 May 20241.06001.06001.01001.05201.05209,000
01 May 20241.08501.09001.01001.05001.050011,300
30 Apr 20241.08001.08001.01001.05001.050019,500
29 Apr 20241.02001.08001.02001.06901.069012,800
26 Apr 20241.07001.07001.02001.02001.020014,300
25 Apr 20241.06501.06501.04001.04001.04001,100
24 Apr 20241.09001.12001.07901.12001.120010,200
23 Apr 20241.07501.07501.03001.03001.03001,300
22 Apr 20241.05501.12001.05501.06501.06503,800
19 Apr 20240.99001.07000.99001.07001.07008,900
18 Apr 20241.07001.12501.00001.03001.030064,300
17 Apr 20241.03001.12001.03001.12001.12003,900
16 Apr 20241.04001.14001.02001.08501.08502,900
15 Apr 20241.13001.22001.06001.06001.060016,700
12 Apr 20241.12001.13001.09501.13001.13003,000
11 Apr 20241.12001.17001.08001.09001.090027,900
10 Apr 20241.08001.20001.07001.18001.180018,200
09 Apr 20241.09001.21001.06001.07001.070021,000
08 Apr 20241.21001.21001.10001.10001.100024,200
05 Apr 20241.09801.16001.08001.15001.15002,200
04 Apr 20241.20001.21001.07001.14001.140021,800
03 Apr 20241.20001.22001.11001.22001.220018,500
02 Apr 20241.27001.27001.10001.23001.23006,200
01 Apr 20241.26001.31001.16001.26001.260033,800
28 Mar 20241.25001.26001.20001.24001.240020,900
27 Mar 20241.08001.25001.08001.25001.250027,900
26 Mar 20241.16601.26001.16001.26001.260043,300
25 Mar 20241.12001.15001.12001.13001.13005,700
22 Mar 20241.13001.18001.06001.15001.15003,900
21 Mar 20241.03001.24501.02801.08001.080055,100
20 Mar 20241.08001.11001.04001.04001.040018,500
19 Mar 20241.08001.13201.08001.10001.100019,000
18 Mar 20241.11001.15001.08001.10001.100010,100
15 Mar 20241.04001.13601.03001.11001.110033,000
14 Mar 20241.07001.12001.03001.03001.030052,400
13 Mar 20241.15001.19001.06001.10001.100073,200
12 Mar 20240.98201.40000.98201.19001.1900380,500
11 Mar 20241.00001.06000.96000.98000.980078,800
08 Mar 20241.07001.16001.00001.04001.040081,600
07 Mar 20241.10001.16900.95001.07001.070084,300
06 Mar 20241.00001.20000.92001.13001.1300119,500
05 Mar 20240.99001.03000.96001.01001.010015,500
04 Mar 20241.07001.08000.86301.01001.010032,100
01 Mar 20241.04001.09001.02001.06501.065016,700
29 Feb 20241.05001.08001.01001.02001.020023,100
28 Feb 20241.07001.07001.01001.01001.010011,500
27 Feb 20241.15001.16301.02001.04001.040015,800
26 Feb 20241.12001.14001.03001.06001.060024,500
23 Feb 20241.10001.17301.01001.01001.010014,200
22 Feb 20241.06401.08001.01001.01001.010017,100
21 Feb 20241.03001.10501.03001.04001.040013,400
20 Feb 20241.03001.10001.03001.06001.060013,000
16 Feb 20241.05001.17001.05001.10001.100034,300
15 Feb 20241.13001.15501.09001.09001.090016,400
14 Feb 20241.30001.38001.08001.08001.080030,000
13 Feb 20241.12001.21001.12001.14001.14008,800
12 Feb 20241.20001.22001.11001.11001.110010,000
09 Feb 20241.11001.25001.03001.16001.160083,300
08 Feb 20241.13001.25001.10001.15001.150019,200
07 Feb 20241.19001.25001.11001.19001.190012,600
06 Feb 20241.14701.25001.13001.25001.250010,100
05 Feb 20241.23001.24201.15001.15001.150013,500
02 Feb 20241.12001.39001.12001.23001.230019,500
01 Feb 20241.14001.22001.14001.21001.210012,700
31 Jan 20241.17501.17501.08001.12001.120020,100
30 Jan 20241.19001.28001.11001.15001.150020,200
29 Jan 20241.25001.25101.16001.25001.25004,800
26 Jan 20241.28001.30001.20001.22001.220015,600
25 Jan 20241.17001.33001.17001.21001.21003,800
24 Jan 20241.32001.34001.23001.28001.280010,300
23 Jan 20241.10001.35001.10001.35001.350030,800
22 Jan 20241.28001.28501.10001.15001.150036,600
19 Jan 20241.01001.30601.01001.26001.2600188,700
18 Jan 20241.02001.03001.01001.02001.020019,200
17 Jan 20241.31001.31001.00001.04401.0440439,000
16 Jan 20241.23001.30501.14001.28001.2800275,000
12 Jan 20240.96001.25000.92001.23001.230073,200
11 Jan 20241.02001.10001.00001.01001.01009,400
10 Jan 20241.00001.05001.00001.03001.030018,500
09 Jan 20241.10001.11000.93100.95000.950011,200
08 Jan 20241.18001.18001.10001.10001.10009,700
05 Jan 20241.14801.15001.10001.10001.100013,900
04 Jan 20241.13001.16001.13001.16001.16001,300
03 Jan 20241.15001.20001.12001.20001.200016,400
02 Jan 20241.21001.21001.15001.15001.150019,400
29 Dec 20231.17001.20001.11001.11001.110049,100
28 Dec 20231.21001.24001.15001.15001.150023,200
27 Dec 20231.23001.27001.10001.13001.130084,700
26 Dec 20231.18001.21001.15201.20001.20006,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...