Skip to main content
Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
0.800
-0.015 (-1.80%)
At close: Oct 31, 2024, 4:00 PM
0.753
-0.047 (-5.91%)
After-hours: Oct 31, 2024, 4:42 PM EDT

Estrella Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.810.880.630.800.80-1.80%71,757
Oct 30, 20240.950.950.810.810.81-8.99%21,800
Oct 29, 20240.900.950.880.900.901.72%10,413
Oct 28, 20240.940.940.860.880.88-2.22%9,103
Oct 25, 20240.840.900.840.900.905.76%4,200
Oct 24, 20240.900.900.840.850.85-2.18%4,029
Oct 23, 20240.850.930.850.870.874.07%14,300
Oct 22, 20240.850.890.810.840.840.48%12,500
Oct 21, 20240.880.890.810.830.83-4.37%8,678
Oct 18, 20240.860.880.860.870.873.57%19,007
Oct 17, 20240.800.860.800.840.84-2.33%18,906
Oct 16, 20240.810.860.770.860.866.17%55,400
Oct 15, 20240.840.890.770.810.81-3.57%89,304
Oct 14, 20240.860.900.810.840.840.24%41,500
Oct 11, 20240.840.900.810.840.84-0.02%68,800
Oct 10, 20240.951.000.840.840.84-7.12%94,930
Oct 9, 20240.941.000.900.900.90-2.61%71,921
Oct 8, 20241.111.110.870.930.93-16.51%157,483
Oct 7, 20241.181.241.071.111.11-3.48%47,900
Oct 4, 20241.101.191.001.151.153.60%38,200
Oct 3, 20241.201.201.111.111.11-10.48%47,832
Oct 2, 20241.271.271.121.241.24-3.13%147,636
Oct 1, 20241.121.341.111.281.2810.34%340,800
Sep 30, 20241.161.421.001.161.16-2.52%858,125
Sep 27, 20240.941.550.911.191.1922.69%5,254,325
Sep 26, 20240.950.970.910.970.97-0.01%4,515
Sep 25, 20240.901.170.880.970.976.59%42,511
Sep 24, 20240.941.000.900.910.91-6.19%13,750
Sep 23, 20241.011.010.940.970.97-3.96%5,800
Sep 20, 20240.881.130.881.011.014.65%20,100
Sep 19, 20240.931.000.930.970.973.77%6,314
Sep 18, 20240.961.000.930.930.933.64%18,835
Sep 17, 20240.990.990.900.900.90-7.49%10,000
Sep 16, 20241.081.090.940.970.97-11.01%20,549
Sep 13, 20241.151.201.031.091.09-7.63%28,835
Sep 12, 20241.021.260.931.181.1825.72%188,349
Sep 11, 20240.951.040.870.940.94-6.14%37,448
Sep 10, 20241.021.100.941.001.00-5.66%35,500
Sep 9, 20241.131.130.941.061.06-3.64%9,700
Sep 6, 20241.181.291.031.101.103.77%5,203
Sep 5, 20241.041.151.011.061.06-2.75%1,600
Sep 4, 20241.101.151.051.091.09-0.91%8,300
Sep 3, 20241.201.211.091.101.10-12.70%3,300
Aug 30, 20241.111.261.101.261.268.62%14,300
Aug 29, 20241.191.291.161.161.16-1.69%2,000
Aug 28, 20241.151.181.151.181.186.31%1,425
Aug 27, 20241.181.251.101.111.11-11.20%3,458
Aug 26, 20241.301.301.221.251.25-6.02%13,600
Aug 23, 20241.261.351.261.331.330.76%4,626
Aug 22, 20241.361.361.291.321.32-6.38%13,100
Aug 21, 20241.421.421.321.411.412.17%6,517
Aug 20, 20241.381.391.321.381.38-0.72%25,323
Aug 19, 20241.341.411.341.391.39-1.42%9,132
Aug 16, 20241.421.431.411.411.41-3,315
Aug 15, 20241.391.461.321.411.41-3.42%15,147
Aug 14, 20241.411.481.351.461.462.10%26,600
Aug 13, 20241.391.561.391.431.432.14%23,900
Aug 12, 20241.451.451.321.401.40-9,200
Aug 9, 20241.441.441.341.401.400.72%3,837
Aug 8, 20241.391.461.301.391.39-20,675
Aug 7, 20241.331.501.331.391.39-3.47%12,700
Aug 6, 20241.421.571.311.441.441.41%23,614
Aug 5, 20241.291.421.291.421.42-2.07%29,440
Aug 2, 20241.611.671.441.451.45-18.08%37,900
Aug 1, 20241.711.811.561.771.7713.46%58,767
Jul 31, 20241.591.651.501.561.560.65%40,809
Jul 30, 20241.971.971.541.551.55-22.89%180,317
Jul 29, 20242.272.552.002.012.01-9.05%328,881
Jul 26, 20241.883.231.882.212.2129.24%3,952,720
Jul 25, 20241.571.891.571.711.716.87%68,900
Jul 24, 20241.641.681.501.601.603.23%37,864
Jul 23, 20241.441.641.441.551.554.73%25,632
Jul 22, 20241.411.491.391.481.488.03%27,340
Jul 19, 20241.351.501.201.371.373.01%13,514
Jul 18, 20241.311.371.251.331.333.10%16,901
Jul 17, 20241.431.471.261.291.29-11.64%34,514
Jul 16, 20241.451.541.451.461.46-2.67%35,200
Jul 15, 20241.401.601.401.501.505.63%66,598
Jul 12, 20241.391.431.311.421.424.41%40,210
Jul 11, 20241.291.471.281.361.364.62%58,628
Jul 10, 20241.301.301.211.301.3013.04%52,403
Jul 9, 20241.241.251.151.151.15-7.26%20,014
Jul 8, 20241.251.251.201.241.242.48%62,215
Jul 5, 20241.161.241.141.211.215.22%37,172
Jul 3, 20241.091.251.091.151.155.50%37,587
Jul 2, 20241.061.121.021.091.09-0.91%7,031
Jul 1, 20241.011.111.011.101.104.76%20,401
Jun 28, 20240.961.050.921.051.0512.90%40,710
Jun 27, 20240.950.970.850.930.931.09%24,347
Jun 26, 20240.930.980.920.920.92-1.08%9,884
Jun 25, 20240.960.960.930.930.93-0.65%3,729
Jun 24, 20240.890.990.820.940.94-0.50%9,770
Jun 21, 20240.920.970.910.940.946.91%18,396
Jun 20, 20240.850.940.830.880.888.37%3,582
Jun 18, 20240.890.940.810.810.81-7.73%13,031
Jun 17, 20240.940.960.870.880.88-6.38%10,433
Jun 14, 20240.940.980.940.940.94-1.05%5,851
Jun 13, 20240.960.990.900.950.952.65%13,698
Jun 12, 20240.980.980.900.930.933.41%12,936
Jun 11, 20240.920.990.900.900.90-3.03%5,146