Essex Bio-Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.10	2.30	2.10	2.27	2.27	8.11%	492,000
Sep 17, 2026	2.05	2.12	2.02	2.10	2.10	2.20%	277,000
Sep 16, 2026	2.04	2.05	2.01	2.05	2.05	0.24%	120,359
Sep 15, 2026	2.02	2.05	2.02	2.05	2.05	-	147,000
Sep 14, 2026	2.07	2.07	2.02	2.05	2.05	-0.73%	216,000
Sep 11, 2026	2.10	2.10	2.03	2.06	2.06	-0.96%	287,000
Sep 10, 2026	2.12	2.12	2.05	2.08	2.08	-3.26%	565,000
Sep 9, 2026	2.13	2.15	2.12	2.15	2.15	-0.92%	375,000
Sep 8, 2026	2.14	2.17	2.13	2.17	2.17	-	151,144
Sep 7, 2026	2.15	2.20	2.15	2.17	2.17	-1.59%	78,000
Sep 4, 2026	2.15	2.22	2.13	2.21	2.21	3.76%	439,000
Sep 3, 2026	2.19	2.21	2.12	2.13	2.13	-2.97%	347,000
Sep 2, 2026	2.24	2.24	2.12	2.19	2.19	-3.10%	662,994
Sep 1, 2026	2.28	2.28	2.14	2.26	2.26	-0.88%	1,068,000
Aug 31, 2026	2.29	2.32	2.28	2.28	2.28	1.79%	298,000
Aug 28, 2026	2.29	2.29	2.23	2.24	2.24	-2.18%	96,000
Aug 27, 2026	2.27	2.29	2.24	2.29	2.29	0.88%	187,000
Aug 26, 2026	2.26	2.27	2.25	2.27	2.27	-0.87%	204,000
Aug 25, 2026	2.30	2.30	2.26	2.29	2.29	1.55%	136,400
Aug 24, 2026	2.32	2.32	2.25	2.26	2.26	-4.04%	573,100
Aug 21, 2026	2.30	2.36	2.29	2.35	2.35	1.08%	236,000
Aug 20, 2026	2.32	2.33	2.30	2.33	2.33	0.22%	82,000
Aug 19, 2026	2.35	2.35	2.30	2.32	2.32	-1.28%	286,000
Aug 18, 2026	2.34	2.36	2.33	2.35	2.35	2.17%	104,000
Aug 17, 2026	2.35	2.37	2.35	2.35	2.30	-	324,000
Aug 14, 2026	2.38	2.39	2.35	2.35	2.30	-0.63%	194,000
Aug 13, 2026	2.43	2.43	2.37	2.37	2.31	-3.07%	309,000
Aug 12, 2026	2.45	2.45	2.42	2.44	2.39	-1.21%	322,000
Aug 11, 2026	2.45	2.50	2.45	2.47	2.42	0.41%	332,000
Aug 10, 2026	2.59	2.59	2.41	2.46	2.41	4.02%	471,000
Aug 7, 2026	2.39	2.40	2.36	2.37	2.31	-1.05%	728,000
Aug 6, 2026	2.35	2.40	2.35	2.39	2.34	1.06%	496,000
Aug 5, 2026	2.41	2.41	2.33	2.37	2.31	-1.66%	514,000
Aug 4, 2026	2.39	2.41	2.34	2.41	2.35	0.84%	98,000
Aug 3, 2026	2.40	2.41	2.35	2.39	2.33	-2.25%	844,000
Jul 31, 2026	2.50	2.50	2.37	2.44	2.39	-2.40%	851,000
Jul 30, 2026	2.49	2.50	2.41	2.50	2.45	0.81%	501,000
Jul 29, 2026	2.50	2.51	2.45	2.48	2.43	-1.20%	366,000
Jul 28, 2026	2.57	2.57	2.47	2.51	2.46	-1.57%	252,000
Jul 27, 2026	2.53	2.55	2.50	2.55	2.50	-	114,000
Jul 24, 2026	2.51	2.55	2.48	2.55	2.50	1.59%	74,000
Jul 23, 2026	2.52	2.55	2.47	2.51	2.46	-0.40%	365,000
Jul 22, 2026	2.59	2.59	2.46	2.52	2.47	-1.95%	286,000
Jul 21, 2026	2.56	2.58	2.54	2.57	2.52	-1.53%	251,000
Jul 20, 2026	2.70	2.70	2.45	2.61	2.55	-9.06%	1,858,000
Jul 17, 2026	2.78	2.87	2.62	2.87	2.81	1.06%	546,000
Jul 16, 2026	2.78	2.85	2.78	2.84	2.78	1.43%	83,000
Jul 15, 2026	2.76	2.82	2.76	2.80	2.74	1.82%	203,000
Jul 14, 2026	2.72	2.75	2.66	2.75	2.69	1.10%	206,000
Jul 13, 2026	2.80	2.82	2.68	2.72	2.66	-4.23%	636,000