Essex Bio-Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.50	2.50	2.37	2.44	2.44	-2.40%	851,000
Jul 30, 2026	2.49	2.50	2.41	2.50	2.50	0.81%	501,000
Jul 29, 2026	2.50	2.51	2.45	2.48	2.48	-1.20%	366,000
Jul 28, 2026	2.57	2.57	2.47	2.51	2.51	-1.57%	252,000
Jul 27, 2026	2.53	2.55	2.50	2.55	2.55	-	114,000
Jul 24, 2026	2.51	2.55	2.48	2.55	2.55	1.59%	74,000
Jul 23, 2026	2.52	2.55	2.47	2.51	2.51	-0.40%	365,000
Jul 22, 2026	2.59	2.59	2.46	2.52	2.52	-1.95%	286,000
Jul 21, 2026	2.56	2.58	2.54	2.57	2.57	-1.53%	251,000
Jul 20, 2026	2.70	2.70	2.45	2.61	2.61	-9.06%	1,858,000
Jul 17, 2026	2.78	2.87	2.62	2.87	2.87	1.06%	546,000
Jul 16, 2026	2.78	2.85	2.78	2.84	2.84	1.43%	83,000
Jul 15, 2026	2.76	2.82	2.76	2.80	2.80	1.82%	203,000
Jul 14, 2026	2.72	2.75	2.66	2.75	2.75	1.10%	206,000
Jul 13, 2026	2.80	2.82	2.68	2.72	2.72	-4.23%	636,000
Jul 10, 2026	2.84	2.88	2.78	2.84	2.84	-	195,000
Jul 9, 2026	2.82	2.84	2.80	2.84	2.84	-0.35%	116,000
Jul 8, 2026	2.75	2.87	2.73	2.85	2.85	3.64%	117,000
Jul 7, 2026	2.82	2.89	2.74	2.75	2.75	-6.46%	204,000
Jul 6, 2026	2.94	2.97	2.83	2.94	2.94	-	131,000
Jul 3, 2026	2.58	3.00	2.58	2.94	2.94	13.95%	1,851,000
Jul 2, 2026	2.64	2.74	2.50	2.58	2.58	-3.37%	4,354,000
Jun 30, 2026	2.71	2.72	2.62	2.67	2.67	-3.26%	778,000
Jun 29, 2026	2.72	2.84	2.70	2.76	2.76	1.10%	689,000
Jun 26, 2026	2.70	2.75	2.68	2.73	2.73	1.11%	578,000
Jun 25, 2026	2.70	2.70	2.61	2.70	2.70	-	353,000
Jun 24, 2026	2.64	2.72	2.61	2.70	2.70	2.27%	392,000
Jun 23, 2026	2.62	2.72	2.62	2.64	2.64	-	616,000
Jun 22, 2026	2.71	2.71	2.62	2.64	2.64	-2.22%	310,000
Jun 18, 2026	2.67	2.70	2.63	2.70	2.70	-1.46%	412,000
Jun 17, 2026	2.75	2.75	2.64	2.74	2.74	1.86%	192,000
Jun 16, 2026	2.63	2.70	2.61	2.69	2.69	-0.37%	269,000
Jun 15, 2026	2.75	2.78	2.60	2.70	2.70	-1.10%	392,000
Jun 12, 2026	2.64	2.75	2.59	2.73	2.73	4.20%	688,000
Jun 11, 2026	2.67	2.67	2.55	2.62	2.62	-1.87%	1,809,000
Jun 10, 2026	2.62	2.69	2.60	2.67	2.67	-	360,000
Jun 9, 2026	2.70	2.82	2.61	2.67	2.67	-1.11%	644,000
Jun 8, 2026	2.80	2.80	2.59	2.70	2.70	-5.26%	1,158,000
Jun 5, 2026	2.80	2.91	2.62	2.85	2.85	5.17%	1,016,000
Jun 4, 2026	2.76	2.81	2.65	2.71	2.71	-3.56%	1,118,000
Jun 3, 2026	2.81	2.81	2.73	2.81	2.81	-	329,100
Jun 2, 2026	2.93	2.94	2.77	2.81	2.81	-6.33%	1,128,000
Jun 1, 2026	3.00	3.11	2.91	3.00	3.00	-1.32%	817,000
May 29, 2026	2.96	3.06	2.87	3.04	3.04	3.75%	398,000
May 28, 2026	2.92	3.00	2.86	2.93	2.93	0.34%	208,000
May 27, 2026	2.92	2.99	2.82	2.99	2.92	2.40%	608,000
May 26, 2026	2.91	2.97	2.82	2.92	2.85	-2.34%	725,100
May 22, 2026	2.96	2.99	2.86	2.99	2.92	-0.33%	1,296,000
May 21, 2026	2.96	3.01	2.95	3.00	2.93	0.33%	229,000
May 20, 2026	2.98	2.99	2.92	2.99	2.92	-0.33%	179,000