Historical Data for ESSA Pharma Inc. (EPIX)

$ 2.3208   0.0008 (+0.03%) Volume: 4.95k 3:58 PM EDT 15-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 2.33 2.33 2.32 2.3208 4.95k 0.0008 0.03% 2.3208 11.5k 18
07/12/19 2.395 2.40 2.32 2.32 4.03k 0.02 0.87% 2.32 9.4k 16
07/11/19 2.51 2.51 2.25 2.30 17.23k -0.2201 -8.73% 2.30 39.59k 84
07/10/19 2.382 2.6852 2.2545 2.5201 89.2k 0.2701 12.00% 2.5201 211.59k 204
07/09/19 2.25 2.25 2.25 2.25 672 -0.0396 -1.73% 2.25 1.51k 10
07/08/19 2.40 2.40 2.24 2.2896 4.44k -0.1804 -7.30% 2.2896 10.03k 32
07/05/19 2.17 2.47 2.17 2.47 305 0.1246 5.31% 2.47 707.60 5
07/03/19 2.60 2.60 2.3335 2.3454 3.08k 0.0154 0.66% 2.3454 7.9k 13
07/02/19 2.20 2.60 2.20 2.33 2.6k -0.17 -6.80% 2.33 6.3k 10
07/01/19 2.50 2.50 2.4897 2.50 1.47k 0.05 2.04% 2.50 3.66k 21
06/28/19 2.45 2.45 2.45 2.45 382 -0.05 -2.00% 2.45 935.90 7
06/27/19 2.55 2.575 2.50 2.50 2.23k 0.00 0.00% 2.50 5.66k 14
06/26/19 2.39 2.54 2.39 2.50 5.79k 0.1608 6.87% 2.50 14.24k 16
06/25/19 2.3392 2.3392 2.3392 2.3392 1.63k 0.0543 2.38% 2.3392 3.81k 9
06/24/19 2.26 2.55 2.17 2.2849 3.49k -0.0151 -0.66% 2.2849 8.35k 32
06/21/19 2.37 2.37 2.30 2.30 1.72k -0.08 -3.36% 2.30 4k 16
06/20/19 2.37 2.40 2.37 2.38 2.12k 0.0754 3.27% 2.38 5.06k 8
06/19/19 2.2836 2.38 2.2836 2.3046 2.26k 0.0046 0.20% 2.3046 5.26k 11
06/18/19 2.30 2.40 2.30 2.30 4.09k 0.0203 0.89% 2.30 9.54k 17
06/17/19 2.28 2.30 2.2797 2.2797 2.1k -0.0003 -0.01% 2.2797 4.8k 10