Historical Data for ESSA Pharma Inc. (EPIX)

$ 2.86   -0.19 (-6.23%) Volume: 94.39k 4:00 PM EDT 20-Sep-2019
After Hours:  $ 2.86 0.00 (0.00%) Volume: 48 4:05 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 2.90 3.0027 2.82 2.86 94.39k -0.19 -6.23% 2.86 275.72k 550
09/19/19 2.80 3.065 2.80 3.05 11.34k 0.20 7.02% 3.05 34.04k 63
09/18/19 2.9994 3.14 2.85 2.85 12.87k -0.09 -3.06% 2.85 38.53k 51
09/17/19 2.9722 3.0263 2.90 2.94 20.12k -0.06 -2.00% 2.94 59.52k 78
09/16/19 3.05 3.05 2.90 3.00 18.45k -0.05 -1.64% 3.00 54.31k 28
09/13/19 2.9848 3.0599 2.9848 3.05 7.43k -0.01 -0.33% 3.05 22.35k 24
09/12/19 2.88 3.06 2.80 3.06 103.72k 0.29 10.47% 3.06 301.08k 288
09/11/19 2.90 2.94 2.75 2.77 35.77k -0.17 -5.78% 2.77 103.78k 87
09/10/19 2.91 2.94 2.63 2.94 15.99k 0.04 1.38% 2.94 45.93k 49
09/09/19 2.86 2.91 2.57 2.90 26.11k 0.04 1.40% 2.90 71.51k 139
09/06/19 2.79 2.92 2.75 2.86 31.31k 0.01 0.35% 2.86 89.27k 114
09/05/19 2.90 2.90 2.6501 2.85 24.7k -0.05 -1.72% 2.85 69.49k 160
09/04/19 2.92 2.92 2.65 2.90 51.17k 0.07 2.47% 2.90 145.23k 275
09/03/19 2.67 2.89 2.67 2.83 64.8k 0.23 8.85% 2.83 179.29k 159
08/30/19 2.4501 2.69 2.45 2.60 79.58k 0.09 3.59% 2.60 203.44k 302
08/29/19 2.51 2.58 2.405 2.51 31.19k 0.02 0.80% 2.51 78.44k 141
08/28/19 2.25 2.50 2.25 2.49 71.34k 0.12 5.06% 2.49 169.54k 220
08/27/19 2.20 2.37 2.00 2.37 159.98k 0.135 6.04% 2.37 354.22k 384
08/26/19 2.25 2.27 2.20 2.235 129.1k 0.035 1.59% 2.235 288.07k 515
08/23/19 1.78 2.32 1.63 2.20 432.89k 0.40 22.22% 2.20 942.56k 1,182
08/22/19 1.81 1.85 1.68 1.80 14.23k -0.10 -5.26% 1.80 25.53k 71
08/21/19 1.85 1.90 1.81 1.90 1.82k 0.06 3.26% 1.90 3.42k 23
08/20/19 1.77 1.84 1.6712 1.84 19.64k 0.02 1.10% 1.84 34.62k 61