ESSA Pharma Inc. (EPIX)
NASDAQ: EPIX · Real-Time Price · USD
1.740
-0.010 (-0.57%)
Jan 21, 2025, 4:00 PM EST - Market closed
ESSA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 173,743 |
| Jan 17, 2025 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | - | 57,129 |
| Jan 16, 2025 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | -0.57% | 73,505 |
| Jan 15, 2025 | 1.78 | 1.82 | 1.76 | 1.76 | 1.76 | -0.56% | 107,532 |
| Jan 14, 2025 | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | 2.31% | 131,678 |
| Jan 13, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | -0.57% | 163,307 |
| Jan 10, 2025 | 1.80 | 1.83 | 1.72 | 1.74 | 1.74 | -4.40% | 178,055 |
| Jan 8, 2025 | 1.89 | 1.90 | 1.81 | 1.82 | 1.82 | -3.70% | 122,634 |
| Jan 7, 2025 | 1.95 | 1.95 | 1.81 | 1.89 | 1.89 | -1.56% | 337,846 |
| Jan 6, 2025 | 1.89 | 1.94 | 1.83 | 1.92 | 1.92 | 3.23% | 836,252 |
| Jan 3, 2025 | 1.83 | 1.89 | 1.81 | 1.86 | 1.86 | 1.64% | 506,942 |
| Jan 2, 2025 | 1.82 | 1.86 | 1.74 | 1.83 | 1.83 | 2.23% | 520,118 |
| Dec 31, 2024 | 1.82 | 1.83 | 1.73 | 1.79 | 1.79 | -0.56% | 479,699 |
| Dec 30, 2024 | 1.72 | 1.84 | 1.67 | 1.80 | 1.80 | 2.86% | 1,861,174 |
| Dec 27, 2024 | 1.60 | 1.82 | 1.60 | 1.75 | 1.75 | 8.70% | 1,427,247 |
| Dec 26, 2024 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | - | 226,965 |
| Dec 24, 2024 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 40,449 |
| Dec 23, 2024 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 145,250 |
| Dec 20, 2024 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | - | 245,705 |
| Dec 19, 2024 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | -0.62% | 290,955 |
| Dec 18, 2024 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 754,206 |
| Dec 17, 2024 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 300,139 |
| Dec 16, 2024 | 1.65 | 1.69 | 1.63 | 1.63 | 1.63 | -0.61% | 352,492 |
| Dec 13, 2024 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 178,126 |
| Dec 12, 2024 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 133,937 |
| Dec 11, 2024 | 1.69 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 367,288 |
| Dec 10, 2024 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | -0.59% | 276,693 |
| Dec 9, 2024 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | - | 178,193 |
| Dec 6, 2024 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 207,499 |
| Dec 5, 2024 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | 1.18% | 203,751 |
| Dec 4, 2024 | 1.75 | 1.77 | 1.68 | 1.69 | 1.69 | -3.43% | 672,934 |
| Dec 3, 2024 | 1.77 | 1.78 | 1.70 | 1.75 | 1.75 | - | 644,918 |
| Dec 2, 2024 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -2.23% | 508,858 |
| Nov 29, 2024 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | - | 50,268 |
| Nov 27, 2024 | 1.79 | 1.85 | 1.78 | 1.79 | 1.79 | -1.10% | 203,012 |
| Nov 26, 2024 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 255,833 |
| Nov 25, 2024 | 1.83 | 1.87 | 1.80 | 1.80 | 1.80 | -1.64% | 208,145 |
| Nov 22, 2024 | 1.74 | 1.86 | 1.73 | 1.83 | 1.83 | 3.98% | 360,732 |
| Nov 21, 2024 | 1.74 | 1.82 | 1.74 | 1.76 | 1.76 | 1.73% | 273,142 |
| Nov 20, 2024 | 1.71 | 1.78 | 1.69 | 1.73 | 1.73 | -0.57% | 204,431 |
| Nov 19, 2024 | 1.68 | 1.76 | 1.67 | 1.74 | 1.74 | 1.75% | 242,877 |
| Nov 18, 2024 | 1.72 | 1.75 | 1.66 | 1.71 | 1.71 | -0.58% | 385,615 |
| Nov 15, 2024 | 1.75 | 1.83 | 1.69 | 1.72 | 1.72 | -2.27% | 783,517 |
| Nov 14, 2024 | 1.80 | 1.86 | 1.75 | 1.76 | 1.76 | -0.56% | 451,198 |
| Nov 13, 2024 | 1.86 | 1.88 | 1.77 | 1.77 | 1.77 | -4.84% | 431,203 |
| Nov 12, 2024 | 1.79 | 1.89 | 1.79 | 1.86 | 1.86 | 3.91% | 535,725 |
| Nov 11, 2024 | 1.88 | 1.88 | 1.75 | 1.79 | 1.79 | -0.56% | 608,809 |
| Nov 8, 2024 | 1.83 | 1.88 | 1.76 | 1.80 | 1.80 | 1.69% | 888,122 |
| Nov 7, 2024 | 1.73 | 1.89 | 1.70 | 1.77 | 1.77 | 3.51% | 1,417,943 |
| Nov 6, 2024 | 1.69 | 1.77 | 1.66 | 1.71 | 1.71 | 0.59% | 988,416 |
| Nov 5, 2024 | 1.60 | 1.79 | 1.60 | 1.70 | 1.70 | 4.29% | 1,718,037 |
| Nov 4, 2024 | 1.56 | 1.69 | 1.54 | 1.63 | 1.63 | 16.43% | 6,007,912 |
| Nov 1, 2024 | 1.53 | 1.60 | 1.40 | 1.40 | 1.40 | -73.08% | 33,460,969 |
| Oct 31, 2024 | 5.37 | 5.38 | 5.01 | 5.20 | 5.20 | -1.52% | 27,568 |
| Oct 30, 2024 | 5.39 | 5.57 | 5.10 | 5.28 | 5.28 | -2.40% | 21,075 |
| Oct 29, 2024 | 5.54 | 5.75 | 5.41 | 5.41 | 5.41 | -1.46% | 22,475 |
| Oct 28, 2024 | 5.54 | 5.76 | 5.47 | 5.49 | 5.49 | -1.08% | 14,686 |
| Oct 25, 2024 | 5.96 | 5.96 | 5.50 | 5.55 | 5.55 | -7.04% | 22,671 |
| Oct 24, 2024 | 5.41 | 5.97 | 5.35 | 5.97 | 5.97 | 11.17% | 93,666 |
| Oct 23, 2024 | 5.65 | 5.75 | 5.00 | 5.37 | 5.37 | -6.45% | 89,307 |
| Oct 22, 2024 | 5.96 | 5.99 | 5.60 | 5.74 | 5.74 | -4.65% | 44,686 |
| Oct 21, 2024 | 6.11 | 6.11 | 5.85 | 6.02 | 6.02 | -0.99% | 13,424 |
| Oct 18, 2024 | 5.93 | 6.45 | 5.85 | 6.08 | 6.08 | 5.37% | 31,951 |
| Oct 17, 2024 | 6.15 | 6.24 | 5.76 | 5.77 | 5.77 | -5.72% | 36,967 |
| Oct 16, 2024 | 6.02 | 6.24 | 5.96 | 6.12 | 6.12 | 2.86% | 17,203 |
| Oct 15, 2024 | 6.05 | 6.24 | 5.92 | 5.95 | 5.95 | -1.16% | 19,742 |
| Oct 14, 2024 | 6.29 | 6.41 | 5.90 | 6.02 | 6.02 | -3.37% | 53,676 |
| Oct 11, 2024 | 5.64 | 6.37 | 5.60 | 6.23 | 6.23 | 9.30% | 76,747 |
| Oct 10, 2024 | 5.76 | 5.97 | 5.60 | 5.70 | 5.70 | -4.04% | 21,461 |
| Oct 9, 2024 | 5.82 | 6.08 | 5.68 | 5.94 | 5.94 | 2.59% | 50,756 |
| Oct 8, 2024 | 6.21 | 6.45 | 5.78 | 5.79 | 5.79 | -5.85% | 28,471 |
| Oct 7, 2024 | 6.06 | 6.48 | 5.85 | 6.15 | 6.15 | 1.82% | 28,838 |
| Oct 4, 2024 | 6.05 | 6.34 | 5.85 | 6.04 | 6.04 | -0.17% | 42,416 |
| Oct 3, 2024 | 6.06 | 6.08 | 5.91 | 6.05 | 6.05 | -0.17% | 13,216 |
| Oct 2, 2024 | 5.81 | 6.06 | 5.68 | 6.06 | 6.06 | 4.30% | 62,233 |
| Oct 1, 2024 | 6.14 | 6.22 | 5.80 | 5.81 | 5.81 | -4.13% | 20,881 |
| Sep 30, 2024 | 6.25 | 6.77 | 5.97 | 6.06 | 6.06 | -5.90% | 48,778 |
| Sep 27, 2024 | 6.37 | 6.44 | 6.26 | 6.44 | 6.44 | 3.70% | 3,051 |
| Sep 26, 2024 | 6.10 | 6.44 | 6.10 | 6.21 | 6.21 | 1.97% | 26,521 |
| Sep 25, 2024 | 6.16 | 6.21 | 5.90 | 6.09 | 6.09 | -1.14% | 43,260 |
| Sep 24, 2024 | 6.38 | 6.49 | 5.85 | 6.16 | 6.16 | -4.20% | 52,292 |
| Sep 23, 2024 | 6.41 | 6.63 | 6.07 | 6.43 | 6.43 | -0.46% | 61,595 |
| Sep 20, 2024 | 6.39 | 6.91 | 6.27 | 6.46 | 6.46 | -0.31% | 135,713 |
| Sep 19, 2024 | 6.36 | 6.76 | 6.11 | 6.48 | 6.48 | 7.11% | 118,311 |
| Sep 18, 2024 | 6.80 | 6.85 | 5.70 | 6.05 | 6.05 | -10.64% | 184,797 |
| Sep 17, 2024 | 6.89 | 7.41 | 5.88 | 6.77 | 6.77 | -3.29% | 80,101 |
| Sep 16, 2024 | 7.50 | 7.88 | 6.90 | 7.00 | 7.00 | 2.19% | 183,860 |
| Sep 13, 2024 | 7.05 | 7.18 | 6.80 | 6.85 | 6.85 | -3.52% | 27,437 |
| Sep 12, 2024 | 6.90 | 7.10 | 6.73 | 7.10 | 7.10 | 0.57% | 45,353 |
| Sep 11, 2024 | 6.50 | 7.06 | 5.92 | 7.06 | 7.06 | 8.95% | 83,785 |
| Sep 10, 2024 | 5.77 | 6.54 | 5.76 | 6.48 | 6.48 | 11.53% | 71,408 |
| Sep 9, 2024 | 5.47 | 6.26 | 5.47 | 5.81 | 5.81 | 7.99% | 71,187 |
| Sep 6, 2024 | 5.64 | 5.72 | 5.27 | 5.38 | 5.38 | -6.27% | 21,438 |
| Sep 5, 2024 | 5.77 | 5.97 | 5.60 | 5.74 | 5.74 | -1.88% | 15,462 |
| Sep 4, 2024 | 6.01 | 6.01 | 5.70 | 5.85 | 5.85 | -1.35% | 20,049 |
| Sep 3, 2024 | 5.69 | 6.27 | 5.45 | 5.93 | 5.93 | 6.08% | 979,389 |
| Aug 30, 2024 | 5.48 | 5.63 | 5.28 | 5.59 | 5.59 | 1.82% | 11,188 |
| Aug 29, 2024 | 5.26 | 5.49 | 5.21 | 5.49 | 5.49 | 4.57% | 30,728 |
| Aug 28, 2024 | 4.98 | 5.28 | 4.98 | 5.25 | 5.25 | 0.96% | 5,045 |
| Aug 27, 2024 | 5.27 | 5.27 | 4.91 | 5.20 | 5.20 | -1.14% | 21,837 |