ESSA Pharma Inc. (EPIX)
NASDAQ: EPIX · Real-Time Price · USD
1.890
+0.010 (0.53%)
Aug 1, 2025, 4:00 PM - Market closed

ESSA Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.881.891.881.881.88-153,037
Jul 31, 20251.871.891.871.881.88-443,736
Jul 30, 20251.871.881.871.881.880.53%55,802
Jul 29, 20251.871.881.871.871.87-74,933
Jul 28, 20251.871.881.871.871.87-0.53%160,765
Jul 25, 20251.871.881.871.881.880.53%185,577
Jul 24, 20251.871.881.871.871.87-118,175
Jul 23, 20251.881.881.871.871.870.54%202,039
Jul 22, 20251.871.881.861.861.86-0.53%294,031
Jul 21, 20251.871.881.871.871.87-0.53%263,490
Jul 18, 20251.871.881.861.881.880.53%328,753
Jul 17, 20251.861.871.861.871.870.54%2,224,172
Jul 16, 20251.871.871.861.861.86-0.53%641,204
Jul 15, 20251.861.871.861.871.870.54%833,043
Jul 14, 20251.871.881.851.861.868.77%3,434,064
Jul 11, 20251.751.751.711.711.71-2.29%72,074
Jul 10, 20251.721.751.701.751.752.34%59,398
Jul 9, 20251.691.721.691.711.71-57,211
Jul 8, 20251.681.711.681.711.710.59%30,887
Jul 7, 20251.751.751.701.701.70-2.30%41,191
Jul 3, 20251.701.741.691.741.742.35%48,109
Jul 2, 20251.731.741.671.701.70-1.73%74,483
Jul 1, 20251.711.751.701.731.731.76%59,775
Jun 30, 20251.751.751.701.701.70-1.73%39,329
Jun 27, 20251.741.751.711.731.73-0.57%39,981
Jun 26, 20251.741.751.721.741.74-43,887
Jun 25, 20251.741.751.721.741.740.58%47,694
Jun 24, 20251.741.751.711.731.730.58%32,892
Jun 23, 20251.701.751.701.721.72-0.58%164,976
Jun 20, 20251.701.741.701.731.732.37%67,346
Jun 18, 20251.691.711.661.691.69-38,124
Jun 17, 20251.671.701.661.691.69-0.59%65,766
Jun 16, 20251.671.731.661.701.701.80%40,374
Jun 13, 20251.681.701.661.671.67-1.76%39,103
Jun 12, 20251.701.711.671.701.700.59%46,764
Jun 11, 20251.711.741.681.691.69-1.17%48,364
Jun 10, 20251.701.721.701.711.710.59%44,783
Jun 9, 20251.701.721.691.701.70-0.58%78,583
Jun 6, 20251.721.731.691.711.71-76,303
Jun 5, 20251.711.721.691.711.71-55,988
Jun 4, 20251.711.731.701.711.71-26,428
Jun 3, 20251.711.741.701.711.71-40,136
Jun 2, 20251.681.731.671.711.711.79%88,050
May 30, 20251.691.691.661.681.680.60%42,382
May 29, 20251.681.701.651.671.67-0.60%61,119
May 28, 20251.651.701.651.681.684.35%95,942
May 27, 20251.671.691.601.611.61-4.73%372,214
May 23, 20251.671.691.661.691.691.81%9,320
May 22, 20251.661.681.631.661.66-36,460
May 21, 20251.651.681.651.661.660.61%42,286