ESSA Pharma Inc. (EPIX)
NASDAQ: EPIX · Real-Time Price · USD
1.650
-0.050 (-2.94%)
At close: May 20, 2025, 4:00 PM
1.650
0.00 (0.00%)
After-hours: May 20, 2025, 4:00 PM EDT
ESSA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.69 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 350,977 |
| May 19, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 62,605 |
| May 16, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | - | 56,474 |
| May 15, 2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 39,494 |
| May 14, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.99% | 23,757 |
| May 13, 2025 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 121,697 |
| May 12, 2025 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 133,852 |
| May 9, 2025 | 1.71 | 1.76 | 1.69 | 1.72 | 1.72 | 0.58% | 81,633 |
| May 8, 2025 | 1.79 | 1.79 | 1.67 | 1.71 | 1.71 | -1.16% | 393,629 |
| May 7, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 91,843 |
| May 6, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | 0.58% | 189,804 |
| May 5, 2025 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 345,368 |
| May 2, 2025 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 225,802 |
| May 1, 2025 | 1.80 | 1.81 | 1.72 | 1.77 | 1.77 | -2.75% | 155,682 |
| Apr 30, 2025 | 1.77 | 1.85 | 1.75 | 1.82 | 1.82 | 2.82% | 181,216 |
| Apr 29, 2025 | 1.77 | 1.81 | 1.74 | 1.77 | 1.77 | -1.12% | 272,020 |
| Apr 28, 2025 | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | 1.13% | 268,037 |
| Apr 25, 2025 | 1.78 | 1.84 | 1.75 | 1.77 | 1.77 | -1.67% | 412,600 |
| Apr 24, 2025 | 1.85 | 1.91 | 1.79 | 1.80 | 1.80 | 2.27% | 862,623 |
| Apr 23, 2025 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -1.12% | 97,409 |
| Apr 22, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 88,395 |
| Apr 21, 2025 | 1.78 | 1.83 | 1.76 | 1.77 | 1.77 | -1.12% | 78,499 |
| Apr 17, 2025 | 1.77 | 1.81 | 1.73 | 1.79 | 1.79 | 1.13% | 177,602 |
| Apr 16, 2025 | 1.80 | 1.88 | 1.70 | 1.77 | 1.77 | 8.59% | 907,458 |
| Apr 15, 2025 | 1.66 | 1.71 | 1.62 | 1.63 | 1.63 | -1.21% | 577,106 |
| Apr 14, 2025 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 4.43% | 135,431 |
| Apr 11, 2025 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 3.95% | 81,023 |
| Apr 10, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | - | 47,941 |
| Apr 9, 2025 | 1.49 | 1.57 | 1.42 | 1.52 | 1.52 | 3.40% | 194,625 |
| Apr 8, 2025 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | 2.08% | 146,627 |
| Apr 7, 2025 | 1.45 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 176,630 |
| Apr 4, 2025 | 1.57 | 1.59 | 1.43 | 1.48 | 1.48 | -6.33% | 311,582 |
| Apr 3, 2025 | 1.54 | 1.63 | 1.54 | 1.58 | 1.58 | - | 100,056 |
| Apr 2, 2025 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | 1.28% | 74,752 |
| Apr 1, 2025 | 1.55 | 1.61 | 1.54 | 1.56 | 1.56 | -1.27% | 137,813 |
| Mar 31, 2025 | 1.54 | 1.65 | 1.54 | 1.58 | 1.58 | 1.28% | 156,973 |
| Mar 28, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 71,425 |
| Mar 27, 2025 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 44,120 |
| Mar 26, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 133,062 |
| Mar 25, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 82,165 |
| Mar 24, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 82,005 |
| Mar 21, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 85,038 |
| Mar 20, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 22,566 |
| Mar 19, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | - | 60,949 |
| Mar 18, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 70,674 |
| Mar 17, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 78,945 |
| Mar 14, 2025 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 170,450 |
| Mar 13, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 89,483 |
| Mar 12, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 31,814 |
| Mar 11, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 84,026 |