ESSA Pharma Inc. (EPIX)
NASDAQ: EPIX · Real-Time Price · USD
1.630
+0.230 (16.43%)
At close: Nov 4, 2024, 4:00 PM
1.580
-0.050 (-3.07%)
Pre-market: Nov 5, 2024, 5:19 AM EST
ESSA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.56 | 1.69 | 1.54 | 1.63 | 1.63 | 16.43% | 5,932,242 |
| 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 |
| Aug 26, 2024 | 5.30 | 5.39 | 5.04 | 5.26 | 5.26 | 0.96% | 9,597 |
| Aug 23, 2024 | 5.35 | 5.35 | 5.21 | 5.21 | 5.21 | -3.34% | 7,856 |
| Aug 22, 2024 | 5.40 | 5.40 | 5.21 | 5.39 | 5.39 | -0.19% | 12,419 |
| Aug 21, 2024 | 5.10 | 5.40 | 5.02 | 5.40 | 5.40 | 1.31% | 8,369 |
| Aug 20, 2024 | 5.27 | 5.44 | 5.13 | 5.33 | 5.33 | 0.38% | 17,677 |
| Aug 19, 2024 | 5.42 | 5.47 | 5.20 | 5.31 | 5.31 | -3.28% | 43,067 |
| Aug 16, 2024 | 4.73 | 5.49 | 4.55 | 5.49 | 5.49 | 15.09% | 19,366 |
| Aug 15, 2024 | 4.58 | 5.06 | 4.54 | 4.77 | 4.77 | 5.30% | 45,147 |
| Aug 14, 2024 | 4.44 | 4.68 | 4.25 | 4.53 | 4.53 | 1.80% | 64,116 |
| Aug 13, 2024 | 4.64 | 4.64 | 4.33 | 4.45 | 4.45 | -1.55% | 11,748 |
| Aug 12, 2024 | 4.61 | 4.70 | 4.31 | 4.52 | 4.52 | -2.59% | 16,959 |
| Aug 9, 2024 | 4.75 | 4.75 | 4.27 | 4.64 | 4.64 | -2.32% | 92,430 |
| Aug 8, 2024 | 4.96 | 4.96 | 4.41 | 4.75 | 4.75 | 4.40% | 29,393 |
| Aug 7, 2024 | 4.62 | 4.79 | 4.55 | 4.55 | 4.55 | 2.02% | 21,321 |
| Aug 6, 2024 | 4.67 | 4.67 | 4.32 | 4.46 | 4.46 | -3.67% | 39,263 |
| Aug 5, 2024 | 4.72 | 4.76 | 4.48 | 4.63 | 4.63 | -1.91% | 79,163 |
| Aug 2, 2024 | 4.75 | 5.17 | 4.56 | 4.72 | 4.72 | -8.17% | 32,285 |
| Aug 1, 2024 | 5.42 | 5.57 | 5.04 | 5.14 | 5.14 | -3.93% | 49,145 |
| Jul 31, 2024 | 5.65 | 5.65 | 5.09 | 5.35 | 5.35 | 5.94% | 50,588 |
| Jul 30, 2024 | 5.28 | 5.28 | 4.68 | 5.05 | 5.05 | -1.37% | 38,585 |
| Jul 29, 2024 | 5.34 | 5.34 | 5.12 | 5.12 | 5.12 | -4.12% | 11,020 |
| Jul 26, 2024 | 5.49 | 5.49 | 5.16 | 5.34 | 5.34 | -1.48% | 28,885 |
| Jul 25, 2024 | 5.13 | 5.44 | 5.13 | 5.42 | 5.42 | 6.07% | 9,412 |
| Jul 24, 2024 | 5.12 | 5.35 | 5.10 | 5.11 | 5.11 | -2.85% | 7,780 |
| Jul 23, 2024 | 5.21 | 5.47 | 5.05 | 5.26 | 5.26 | -0.94% | 29,598 |
| Jul 22, 2024 | 5.15 | 5.47 | 5.00 | 5.31 | 5.31 | 3.31% | 13,546 |
| Jul 19, 2024 | 5.37 | 5.41 | 5.14 | 5.14 | 5.14 | -4.64% | 14,408 |
| Jul 18, 2024 | 5.62 | 5.84 | 5.31 | 5.39 | 5.39 | -5.44% | 101,346 |
| Jul 17, 2024 | 5.46 | 5.70 | 5.40 | 5.70 | 5.70 | 3.26% | 16,169 |
| Jul 16, 2024 | 5.62 | 5.88 | 5.52 | 5.52 | 5.52 | -1.60% | 21,062 |
| Jul 15, 2024 | 5.82 | 5.82 | 5.36 | 5.61 | 5.61 | 4.28% | 64,279 |
| Jul 12, 2024 | 5.25 | 5.56 | 5.25 | 5.38 | 5.38 | 2.48% | 10,957 |
| Jul 11, 2024 | 5.16 | 5.50 | 5.03 | 5.25 | 5.25 | 0.19% | 19,004 |
| Jul 10, 2024 | 4.97 | 5.30 | 4.96 | 5.24 | 5.24 | 5.43% | 53,426 |
| Jul 9, 2024 | 5.05 | 5.15 | 4.97 | 4.97 | 4.97 | -3.68% | 8,851 |
| Jul 8, 2024 | 5.02 | 5.16 | 4.88 | 5.16 | 5.16 | 2.79% | 21,506 |
| Jul 5, 2024 | 4.80 | 5.19 | 4.67 | 5.02 | 5.02 | 5.02% | 15,932 |
| Jul 3, 2024 | 4.95 | 5.00 | 4.75 | 4.78 | 4.78 | -3.04% | 13,201 |
| Jul 2, 2024 | 4.75 | 4.99 | 4.66 | 4.93 | 4.93 | -3.71% | 30,356 |
| Jul 1, 2024 | 5.22 | 5.30 | 4.78 | 5.12 | 5.12 | -2.66% | 48,846 |
| Jun 28, 2024 | 5.18 | 5.26 | 4.89 | 5.26 | 5.26 | 1.54% | 45,873 |
| Jun 27, 2024 | 5.00 | 5.26 | 4.91 | 5.18 | 5.18 | 3.81% | 36,085 |
| Jun 26, 2024 | 4.75 | 5.00 | 4.65 | 4.99 | 4.99 | 2.89% | 49,602 |
| Jun 25, 2024 | 4.90 | 4.95 | 4.74 | 4.85 | 4.85 | - | 17,515 |
| Jun 24, 2024 | 4.97 | 4.99 | 4.72 | 4.85 | 4.85 | -1.02% | 34,098 |
| Jun 21, 2024 | 4.94 | 5.15 | 4.72 | 4.90 | 4.90 | -1.61% | 50,243 |
| Jun 20, 2024 | 4.72 | 5.15 | 4.62 | 4.98 | 4.98 | 6.87% | 95,102 |
| Jun 18, 2024 | 4.90 | 5.22 | 4.60 | 4.66 | 4.66 | -4.90% | 84,586 |
| Jun 17, 2024 | 5.48 | 5.48 | 4.66 | 4.90 | 4.90 | -8.75% | 114,082 |
| Jun 14, 2024 | 4.64 | 5.39 | 4.59 | 5.37 | 5.37 | 15.98% | 65,096 |
| Jun 13, 2024 | 5.12 | 5.18 | 4.60 | 4.63 | 4.63 | -10.96% | 171,329 |