Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
0.8249
-0.0151 (-1.80%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Estrella Immunopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.84 | 0.90 | 0.79 | 0.82 | 0.82 | -1.80% | 79,885 |
| Jul 17, 2026 | 0.80 | 0.94 | 0.77 | 0.84 | 0.84 | 13.19% | 252,520 |
| Jul 16, 2026 | 0.77 | 0.80 | 0.73 | 0.74 | 0.74 | -3.84% | 11,011 |
| Jul 15, 2026 | 0.83 | 0.86 | 0.77 | 0.77 | 0.77 | -5.43% | 29,471 |
| Jul 14, 2026 | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -6.81% | 42,560 |
| Jul 13, 2026 | 0.94 | 0.97 | 0.86 | 0.88 | 0.88 | -5.53% | 21,983 |
| Jul 10, 2026 | 0.94 | 1.03 | 0.90 | 0.93 | 0.93 | -2.47% | 49,432 |
| Jul 9, 2026 | 0.88 | 1.03 | 0.88 | 0.95 | 0.95 | 5.61% | 45,914 |
| Jul 8, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.11% | 13,125 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.91 | 0.91 | 0.91 | -10.78% | 36,916 |
| Jul 6, 2026 | 1.03 | 1.03 | 0.95 | 1.02 | 1.02 | 3.82% | 34,914 |
| Jul 2, 2026 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | - | 18,399 |
| Jul 1, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -5.53% | 165,608 |
| Jun 30, 2026 | 0.96 | 1.09 | 0.95 | 1.04 | 1.04 | 0.97% | 37,899 |
| Jun 29, 2026 | 0.96 | 1.06 | 0.95 | 1.03 | 1.03 | 4.80% | 20,214 |
| Jun 26, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.45% | 42,091 |
| Jun 25, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 38,306 |
| Jun 24, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.00% | 47,380 |
| Jun 23, 2026 | 0.93 | 1.11 | 0.93 | 1.00 | 1.00 | 7.05% | 44,301 |
| Jun 22, 2026 | 1.04 | 1.04 | 0.90 | 0.93 | 0.93 | -1.67% | 33,264 |
| Jun 18, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -5.94% | 51,505 |
| Jun 17, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 12,278 |
| Jun 16, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 39,581 |
| Jun 15, 2026 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | -2.83% | 40,352 |
| Jun 12, 2026 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 22,379 |
| Jun 11, 2026 | 1.08 | 1.11 | 1.02 | 1.08 | 1.08 | 1.89% | 30,212 |
| Jun 10, 2026 | 1.12 | 1.15 | 1.06 | 1.06 | 1.06 | -7.83% | 30,356 |
| Jun 9, 2026 | 1.10 | 1.21 | 1.04 | 1.15 | 1.15 | 1.77% | 40,330 |
| Jun 8, 2026 | 1.16 | 1.20 | 1.02 | 1.13 | 1.13 | -0.88% | 62,694 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 6,707 |
| Jun 4, 2026 | 1.05 | 1.23 | 1.05 | 1.15 | 1.15 | 10.58% | 187,897 |
| Jun 3, 2026 | 1.17 | 1.17 | 1.02 | 1.04 | 1.04 | -3.70% | 46,312 |
| Jun 2, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 6,466 |
| Jun 1, 2026 | 1.11 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 51,186 |
| May 29, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | -4.39% | 9,172 |
| May 28, 2026 | 1.10 | 1.24 | 1.08 | 1.14 | 1.14 | -0.87% | 51,098 |
| May 27, 2026 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | - | 21,774 |
| May 26, 2026 | 1.19 | 1.19 | 1.04 | 1.15 | 1.15 | -0.86% | 58,006 |
| May 22, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 28,049 |
| May 21, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 19,020 |
| May 20, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | - | 5,733 |
| May 19, 2026 | 1.13 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 25,146 |
| May 18, 2026 | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | 0.90% | 26,135 |
| May 15, 2026 | 1.22 | 1.22 | 1.11 | 1.11 | 1.11 | -7.88% | 28,067 |
| May 14, 2026 | 1.27 | 1.27 | 1.15 | 1.21 | 1.21 | 0.42% | 40,661 |
| May 13, 2026 | 1.27 | 1.27 | 1.13 | 1.20 | 1.20 | -0.83% | 24,569 |
| May 12, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -3.97% | 8,869 |
| May 11, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | - | 18,449 |
| May 8, 2026 | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 42,868 |
| May 7, 2026 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -2.31% | 18,028 |