Historical Data for ESSA Pharma Inc. (EPIX)

$ 5.21   0.01 (+0.19%) Volume: 17.9k 3:46 PM EDT 27-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/27/20 5.21 5.4855 5.1883 5.21 17.9k 0.01 0.19% 5.21 94.45k 103
05/26/20 5.10 5.2945 5.10 5.20 58.84k 0.16 3.17% 5.20 306.77k 202
05/22/20 5.12 5.18 4.95 5.04 25.08k -0.13 -2.51% 5.04 126.13k 131
05/21/20 4.95 5.43 4.90 5.17 45.15k 0.2501 5.08% 5.17 230.96k 183
05/20/20 4.85 4.99 4.84 4.9199 11.86k 0.0599 1.23% 4.9199 57.92k 50
05/19/20 4.56 4.87 4.55 4.86 27.95k 0.30 6.58% 4.86 132.03k 165
05/18/20 4.65 4.65 4.50 4.56 14.07k -0.04 -0.87% 4.56 64.43k 91
05/15/20 4.52 4.61 4.45 4.60 30.56k -0.08 -1.71% 4.60 136.97k 133
05/14/20 4.60 4.68 4.50 4.68 3.6k 0.08 1.74% 4.68 16.38k 37
05/13/20 4.31 4.75 4.31 4.60 3.61k -0.15 -3.16% 4.60 16.51k 35
05/12/20 4.70 4.75 4.66 4.75 55.55k 0.05 1.06% 4.75 261.17k 79
05/11/20 4.47 4.75 4.47 4.70 46.98k 0.23 5.15% 4.70 215.45k 177
05/08/20 4.50 4.505 4.44 4.47 25.58k -0.03 -0.67% 4.47 114.12k 68
05/07/20 4.50 4.71 4.49 4.50 6.97k -0.04 -0.88% 4.50 31.4k 42
05/06/20 4.50 4.54 4.26 4.54 3.14k 0.0407 0.90% 4.54 13.97k 34
05/05/20 4.59 4.62 4.29 4.4993 6.65k 0.2293 5.37% 4.4993 29.65k 53
05/04/20 4.50 4.52 4.26 4.27 19.03k -0.23 -5.11% 4.27 85.37k 32
05/01/20 4.47 4.67 4.4341 4.50 62.81k 0.145 3.33% 4.50 283.22k 205
04/30/20 4.24 4.4999 4.24 4.355 13.55k 0.155 3.69% 4.355 58.68k 80
04/29/20 4.20 4.2027 3.9324 4.20 133.25k 0.10 2.44% 4.20 549.97k 239
04/28/20 3.8841 4.10 3.8841 4.10 5.9k -0.03 -0.73% 4.10 24.16k 35
04/27/20 4.15 4.17 4.10 4.13 23.2k 0.04 0.98% 4.13 95.88k 114