ESSA Pharma Inc (EPIX) Historical Stock Data
8.56 ↓0.29 (-3.28%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EPIX is down -0.12% a day on average. There have been 15 days where ESSA Pharma Inc closed green and 15 days where EPIX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.05 | 8.90 | ↓$0.15 (-1.66%) | 8.73 | 9.21 | 30.53K |
2024-03-13 | 8.95 | 9.04 | ↑$0.09 (1.01%) | 8.68 | 9.04 | 32.37K |
2024-03-12 | 9.02 | 8.93 | ↓$0.09 (-1.00%) | 8.52 | 9.16 | 54.03K |
2024-03-11 | 9.24 | 9.01 | ↓$0.23 (-2.49%) | 8.72 | 9.24 | 45.82K |
2024-03-08 | 8.72 | 9.21 | ↑$0.49 (5.62%) | 8.50 | 9.21 | 53.69K |
2024-03-07 | 8.72 | 8.72 | ↑$0.00 (0.00%) | 8.50 | 8.95 | 69.87K |
2024-03-06 | 9.16 | 8.72 | ↓$0.44 (-4.80%) | 8.61 | 9.31 | 72.33K |
2024-03-05 | 9.01 | 9.12 | ↑$0.11 (1.22%) | 8.51 | 9.12 | 38.53K |
2024-03-04 | 9.48 | 9.15 | ↓$0.33 (-3.48%) | 8.92 | 9.56 | 61.16K |
2024-03-01 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.16 | 9.92 | 152.03K |
2024-02-29 | 9.25 | 9.50 | ↑$0.25 (2.70%) | 8.82 | 9.73 | 147.76K |
2024-02-28 | 8.83 | 8.80 | ↓$0.03 (-0.34%) | 8.32 | 8.83 | 96K |
2024-02-27 | 8.04 | 8.55 | ↑$0.51 (6.34%) | 7.86 | 8.63 | 125.69K |
2024-02-26 | 7.22 | 8.04 | ↑$0.82 (11.36%) | 7.17 | 8.07 | 132.84K |
2024-02-23 | 8.12 | 7.88 | ↓$0.24 (-2.96%) | 7.65 | 8.23 | 142.35K |
2024-02-22 | 8.13 | 8.24 | ↑$0.11 (1.35%) | 7.76 | 8.34 | 83.84K |
2024-02-21 | 8.43 | 8.20 | ↓$0.23 (-2.73%) | 7.99 | 8.69 | 177.54K |
2024-02-20 | 9.14 | 8.68 | ↓$0.46 (-5.03%) | 8.50 | 9.43 | 181.40K |
2024-02-16 | 9.74 | 9.15 | ↓$0.59 (-6.06%) | 8.96 | 9.76 | 130.46K |
2024-02-15 | 9.74 | 9.96 | ↑$0.22 (2.26%) | 9.56 | 10.25 | 137.56K |
2024-02-14 | 9.67 | 9.91 | ↑$0.24 (2.48%) | 9.10 | 9.95 | 125.97K |
Create an account or log in to view more rows.
$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
$EPIX man this will be good in coming weeks
$EPIX day trade is ok to buy here but sell later