ESSA Pharma Inc (EPIX) Historical Stock Data
6.08 ↓0.04 (-0.65%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EPIX is down -1.36% a day on average. There have been 10 days where ESSA Pharma Inc closed green and 20 days where EPIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.12 | 6.08 | ↓$0.04 (-0.65%) | 5.71 | 6.22 | 178.47K |
| 2024-04-25 | 6.18 | 6.12 | ↓$0.06 (-0.97%) | 5.92 | 6.48 | 64.77K |
| 2024-04-24 | 6.47 | 6.25 | ↓$0.22 (-3.40%) | 6.25 | 6.57 | 41.31K |
| 2024-04-23 | 6.46 | 6.40 | ↓$0.06 (-0.93%) | 6.40 | 7.25 | 130.49K |
| 2024-04-22 | 6.32 | 6.40 | ↑$0.08 (1.27%) | 6.25 | 7.00 | 122.38K |
| 2024-04-19 | 6.78 | 6.32 | ↓$0.46 (-6.78%) | 6.18 | 7.01 | 102.39K |
| 2024-04-18 | 7.04 | 6.72 | ↓$0.32 (-4.55%) | 6.65 | 7.30 | 36.28K |
| 2024-04-17 | 7.46 | 7.07 | ↓$0.39 (-5.23%) | 7.06 | 7.59 | 26.75K |
| 2024-04-16 | 7.32 | 7.43 | ↑$0.11 (1.50%) | 7.03 | 7.60 | 17.10K |
| 2024-04-15 | 7.72 | 7.30 | ↓$0.42 (-5.44%) | 6.99 | 7.99 | 45.78K |
| 2024-04-12 | 8.25 | 7.76 | ↓$0.49 (-5.94%) | 7.75 | 8.49 | 16.91K |
| 2024-04-11 | 7.80 | 8.25 | ↑$0.45 (5.73%) | 7.80 | 8.34 | 15.28K |
| 2024-04-10 | 7.85 | 7.84 | ↓$0.01 (-0.13%) | 7.50 | 8.11 | 17.40K |
| 2024-04-09 | 8.51 | 7.73 | ↓$0.78 (-9.17%) | 7.64 | 8.51 | 43.30K |
| 2024-04-08 | 8.50 | 8.33 | ↓$0.17 (-2.00%) | 8.02 | 8.59 | 35.66K |
| 2024-04-05 | 8.08 | 8.38 | ↑$0.30 (3.71%) | 7.73 | 8.40 | 38.87K |
| 2024-04-04 | 8.00 | 8.16 | ↑$0.16 (2.00%) | 7.79 | 8.29 | 77.93K |
| 2024-04-03 | 8.10 | 8.00 | ↓$0.10 (-1.23%) | 7.87 | 8.60 | 72.11K |
| 2024-04-02 | 8.24 | 8.20 | ↓$0.04 (-0.49%) | 8.12 | 8.64 | 111.94K |
| 2024-04-01 | 8.59 | 8.42 | ↓$0.17 (-1.98%) | 8.22 | 8.68 | 92.07K |
| 2024-03-28 | 8.37 | 8.49 | ↑$0.12 (1.43%) | 8.22 | 8.70 | 119.41K |
| 2024-03-27 | 8.94 | 8.56 | ↓$0.38 (-4.25%) | 8.50 | 9.19 | 139.38K |
| 2024-03-26 | 9.08 | 8.85 | ↓$0.23 (-2.53%) | 8.63 | 9.23 | 29.87K |
| 2024-03-25 | 9.01 | 9.04 | ↑$0.03 (0.33%) | 8.88 | 9.19 | 61.63K |
| 2024-03-22 | 9.25 | 9.03 | ↓$0.22 (-2.38%) | 8.96 | 9.25 | 33.59K |
| 2024-03-21 | 9.41 | 9.19 | ↓$0.22 (-2.34%) | 9.01 | 9.60 | 62.32K |
| 2024-03-20 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 8.87 | 9.41 | 64.82K |
| 2024-03-19 | 9.13 | 9.30 | ↑$0.17 (1.92%) | 8.84 | 9.52 | 105.95K |
| 2024-03-18 | 9.14 | 9.10 | ↓$0.04 (-0.44%) | 8.75 | 9.16 | 23.57K |
| 2024-03-15 | 8.85 | 9.00 | ↑$0.15 (1.69%) | 8.70 | 9.32 | 74.12K |
Create an account or log in to view more rows.
$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
$EPIX choo choo
$EPIX just hold no panic
$EPIX HOLDING LONG AND STRONG!!!
$EPIX we need to get moving