EPIX

ESSA Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
ESSA Pharma Inc EPIX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.05 0.74% 6.83 6.58 6.86 6.77 6.78 16:00:10
more quote information »

EPIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.787.146.206.84126,8070.050.74%
1 Month6.197.315.846.67153,5780.6410.34%
3 Months4.687.314.366.3082,4692.1545.94%
6 Months5.367.313.005.7555,3851.4727.43%
1 Year1.807.311.46215.0747,1755.03279.44%
3 Years0.3427.310.102.0352,8046.491,897.08%
5 Years6.36167.750.101.8443,7740.46847.36%

EPIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.83 0.08 1.19% 6.77 6.90 6.58 35,012
Aug 06 2020 6.75 0.05 0.75% 6.65 6.80 6.20 51,789
Aug 05 2020 6.70 -0.07 -1.03% 6.80 6.97 6.58 57,039
Aug 04 2020 6.77 0.08 1.2% 6.61 7.00 6.61 190,787
Aug 03 2020 6.69 -0.35 -4.97% 6.99 7.14 6.64 113,450
Jul 31 2020 7.04 0.15 2.18% 6.78 7.06 6.62 220,970
Jul 30 2020 6.89 0.25 3.77% 6.86 7.08 6.545 642,088
Jul 29 2020 6.64 0.41 6.58% 6.60 7.2121 6.01 1,083,731
Jul 28 2020 6.23 -0.02 -0.32% 6.24 6.275 6.02 10,864
Jul 27 2020 6.25 -0.19 -2.95% 6.41 6.42 6.245 41,872
Jul 24 2020 6.44 -0.01 -0.16% 6.38 6.50 6.14 63,140
Jul 23 2020 6.45 0.08 1.18% 6.40 6.46 6.355 80,158
Jul 22 2020 6.375 -0.10 -1.47% 6.39 6.4141 5.935 78,039
Jul 21 2020 6.47 0.06 0.94% 6.50 6.50 6.41 204,058
Jul 20 2020 6.41 0.16 2.56% 6.35 6.48 5.9842 49,288
Jul 17 2020 6.25 -0.01 -0.16% 6.22 6.47 6.045 57,868
Jul 16 2020 6.26 -0.20 -3.1% 6.70 6.80 6.25 39,144
Jul 15 2020 6.46 0.46 7.67% 6.12 7.31 6.12 214,013
Jul 14 2020 6.00 -0.04 -0.58% 6.01 6.08 5.84 13,008
Jul 13 2020 6.035 -0.15 -2.41% 6.20 6.20 6.02 1,935
Jul 10 2020 6.1838 0.10 1.71% 6.19 6.24 6.157 9,958
See More Historical Prices »
Your Recent History
NASDAQ
EPIX
ESSA Pharm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 04:59:53