Canada markets open in 6 hours 6 minutes

ESSA Pharma Inc. (EPIX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.07-0.36 (-4.85%)
At close: 04:00PM EDT
7.56 +0.49 (+6.93%)
After hours: 06:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20247.467.597.067.077.0726,800
Apr 16, 20247.327.607.037.437.4317,100
Apr 15, 20247.727.996.997.307.3045,800
Apr 12, 20248.258.497.757.767.7616,900
Apr 11, 20247.808.347.808.258.2515,300
Apr 10, 20247.858.117.507.847.8417,400
Apr 09, 20248.518.517.647.737.7343,300
Apr 08, 20248.508.598.028.338.3335,700
Apr 05, 20248.088.407.738.388.3838,900
Apr 04, 20248.008.297.798.168.1677,900
Apr 03, 20248.108.607.878.008.0072,100
Apr 02, 20248.248.648.128.208.20111,900
Apr 01, 20248.598.688.228.428.4292,100
Mar 28, 20248.378.708.228.498.49119,400
Mar 27, 20248.949.198.508.568.56139,400
Mar 26, 20249.089.238.638.858.8529,900
Mar 25, 20249.019.198.889.049.0461,500
Mar 22, 20249.259.258.969.039.0333,600
Mar 21, 20249.419.609.019.199.1962,300
Mar 20, 20249.159.418.879.209.2064,800
Mar 19, 20249.139.528.849.309.30105,800
Mar 18, 20249.149.168.759.109.1023,600
Mar 15, 20248.859.328.709.009.0074,100
Mar 14, 20249.059.218.738.908.9030,500
Mar 13, 20248.959.048.689.049.0432,400
Mar 12, 20249.029.168.528.938.9354,000
Mar 11, 20249.249.248.729.019.0145,800
Mar 08, 20248.729.218.509.219.2153,600
Mar 07, 20248.728.958.508.728.7269,900
Mar 06, 20249.169.318.618.728.7272,300
Mar 05, 20249.019.128.519.129.1238,500
Mar 04, 20249.489.568.929.159.1561,200
Mar 01, 20249.469.929.169.479.47152,000
Feb 29, 20249.259.738.829.509.50147,700
Feb 28, 20248.838.838.328.808.8096,000
Feb 27, 20248.048.637.868.558.55125,700
Feb 26, 20247.228.077.178.048.04132,800
Feb 23, 20248.128.237.657.887.88142,300
Feb 22, 20248.138.347.768.248.2483,800
Feb 21, 20248.438.697.998.208.20177,500
Feb 20, 20249.149.438.508.688.68181,400
Feb 16, 20249.749.768.969.159.15130,400
Feb 15, 20249.7410.259.569.969.96137,400
Feb 14, 20249.679.959.109.919.91126,000
Feb 13, 20249.479.859.279.659.65111,300
Feb 12, 202410.3810.948.929.679.67310,200
Feb 09, 202410.4710.8110.0110.4310.43599,900
Feb 08, 202410.9710.979.5410.4510.45542,000
Feb 07, 202411.6711.6710.0610.6510.65905,100
Feb 06, 202410.2510.649.8910.5410.54447,000
Feb 05, 20249.2510.109.1810.0110.01206,000
Feb 02, 20248.959.648.779.649.64176,400
Feb 01, 20248.539.028.228.958.95212,900
Jan 31, 20248.598.598.008.298.29122,100
Jan 30, 20248.538.698.028.508.50131,300
Jan 29, 20247.858.457.298.368.36170,500
Jan 26, 20246.907.966.777.797.79196,200
Jan 25, 20248.839.106.506.806.80449,500
Jan 24, 20248.558.808.418.798.7983,900
Jan 23, 20248.698.698.308.518.51125,700
Jan 22, 20248.919.178.278.518.51121,300
Jan 19, 20248.699.028.598.788.78156,300
Jan 18, 20248.388.928.258.578.57247,800
Jan 17, 20248.908.947.768.418.41127,900
Jan 16, 20249.8210.148.859.149.14387,100
Jan 12, 20248.409.998.409.949.94267,300
Jan 11, 20248.128.848.038.498.49226,900
Jan 10, 20247.108.226.918.028.02153,100
Jan 09, 20246.387.056.077.057.05154,300
Jan 08, 20246.216.526.146.346.3446,800
Jan 05, 20246.216.316.026.236.2354,800
Jan 04, 20246.466.606.096.176.1763,200
Jan 03, 20246.446.555.706.536.5385,800
Jan 02, 20246.406.606.286.456.4555,700
Dec 29, 20237.157.156.056.606.60118,500
Dec 28, 20237.087.226.887.097.0957,000
Dec 27, 20237.367.366.866.996.9965,200
Dec 26, 20236.827.406.637.357.3595,600
Dec 22, 20236.266.806.166.796.7973,100
Dec 21, 20236.096.235.986.216.2132,000
Dec 20, 20236.416.425.956.106.1097,600
Dec 19, 20236.156.456.066.426.4256,000
Dec 18, 20236.246.446.056.086.0850,300
Dec 15, 20236.036.265.916.236.2375,100
Dec 14, 20235.596.005.516.006.0054,200
Dec 13, 20235.555.845.515.525.52128,800
Dec 12, 20235.255.555.045.505.5081,400
Dec 11, 20235.455.455.065.355.3515,900
Dec 08, 20235.525.545.145.465.4634,100
Dec 07, 20235.135.524.925.495.4954,000
Dec 06, 20235.295.364.915.055.0558,900
Dec 05, 20235.385.615.165.305.3042,900
Dec 04, 20235.445.495.205.365.3637,700
Dec 01, 20235.315.495.165.395.3942,200
Nov 30, 20235.545.745.225.325.3253,800
Nov 29, 20235.255.695.175.475.4762,500
Nov 28, 20235.855.995.015.295.29166,700
Nov 27, 20235.996.135.755.905.90115,800
Nov 24, 20235.936.135.675.745.7495,200
Nov 22, 20235.765.765.495.595.5937,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...