ESSA Pharma Inc (EPIX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.79640718563 | 1.67 | 1.71 | 1.62 | 53036 | 1.6655068 | CS |
| 4 | -0.06 | -3.52941176471 | 1.7 | 1.83 | 1.57 | 226132 | 1.69351107 | CS |
| 12 | 0 | 0 | 1.64 | 1.95 | 1.57 | 287162 | 1.73554334 | CS |
| 26 | -3.83 | -70.0182815356 | 5.47 | 7.88 | 1.4 | 579537 | 1.69640808 | CS |
| 52 | -7.08 | -81.1926605505 | 8.72 | 9.6 | 1.4 | 314592 | 2.11549018 | CS |
| 156 | -5.35 | -76.5379113019 | 6.99 | 11.67 | 1.4 | 496337 | 3.95403619 | CS |
| 260 | -2.89 | -63.7969094923 | 4.53 | 36 | 1.4 | 390566 | 6.80301672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.66 | 1.6 | 381727 |
| 1741304100 | 1.66 | -0.03 | -1.78 | 1.67 | 1.67 | 1.6399999 | 54314 |
| 1741217700 | 1.69 | 0.03 | 1.68 | 1.67 | 1.695 | 1.66 | 18028 |
| 1741131300 | 1.662 | 0 | 0.12 | 1.65 | 1.68 | 1.62 | 21746 |
| 1741044900 | 1.66 | -0.02 | -1.19 | 1.68 | 1.7 | 1.6399999 | 127294 |
| 1740785700 | 1.68 | 0 | 0.00 | 1.67 | 1.71 | 1.66 | 43798 |
| 1740699300 | 1.68 | -0.02 | -1.18 | 1.72 | 1.72 | 1.68 | 39241 |
| 1740612900 | 1.7 | 0.01 | 0.59 | 1.7 | 1.73 | 1.68 | 199769 |
| 1740526500 | 1.69 | -0.03 | -1.74 | 1.73 | 1.75 | 1.65 | 153649 |
| 1740440100 | 1.72 | 0 | 0.00 | 1.74 | 1.74 | 1.695 | 64143 |
| 1740180900 | 1.72 | -0.03 | -1.71 | 1.73 | 1.76 | 1.72 | 59875 |
| 1740094500 | 1.75 | 0.02 | 1.16 | 1.73 | 1.75 | 1.71 | 63509 |
| 1740008100 | 1.73 | -0.01 | -0.29 | 1.71 | 1.7451 | 1.71 | 60463 |
| 1739921700 | 1.735 | 0.01 | 0.29 | 1.74 | 1.765 | 1.72 | 213583 |
| 1739576100 | 1.73 | -0.01 | -0.57 | 1.75 | 1.83 | 1.7 | 1385240 |
| 1739489700 | 1.74 | 0.07 | 4.19 | 1.67 | 1.76 | 1.66 | 296885 |
| 1739403300 | 1.67 | 0.06 | 3.73 | 1.59 | 1.67 | 1.5701 | 408466 |
| 1739316900 | 1.61 | -0.05 | -3.01 | 1.72 | 1.72 | 1.57 | 656735 |
| 1739230500 | 1.66 | -0.03 | -1.78 | 1.7 | 1.72 | 1.65 | 304380 |
| 1738971300 | 1.69 | -0.01 | -0.59 | 1.7 | 1.72 | 1.68 | 125387 |
| 1738884900 | 1.7 | -0.02 | -1.16 | 1.72 | 1.72 | 1.685 | 117002 |
| 1738798500 | 1.72 | 0.04 | 2.38 | 1.67 | 1.73 | 1.67 | 89623 |
| 1738712100 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7299 | 1.67 | 66430 |
| 1738625700 | 1.69 | -0.03 | -1.74 | 1.7 | 1.72 | 1.67 | 231384 |
| 1738366500 | 1.72 | -0.01 | -0.58 | 1.71 | 1.79 | 1.71 | 248524 |
| 1738280100 | 1.73 | 0.02 | 1.17 | 1.72 | 1.7677 | 1.7 | 150147 |
| 1738193700 | 1.71 | -0.04 | -2.01 | 1.73 | 1.755 | 1.7 | 178830 |
| 1738107300 | 1.745 | -0.02 | -0.85 | 1.8 | 1.81 | 1.73 | 96879 |
| 1738020900 | 1.76 | 0 | 0.00 | 1.78 | 1.8 | 1.74 | 106023 |
| 1737761700 | 1.76 | 0.05 | 2.92 | 1.73 | 1.81 | 1.73 | 204905 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | -0.03 | -1.72 | 1.75 | 1.7924 | 1.69 | 230753 |
| 1737502500 | 1.74 | -0.01 | -0.57 | 1.76 | 1.78 | 1.72 | 173655 |
| 1737156900 | 1.75 | 0 | 0.00 | 1.75 | 1.79 | 1.75 | 57129 |
| 1737070500 | 1.75 | -0.01 | -0.57 | 1.76 | 1.805 | 1.75 | 73405 |
| 1736984100 | 1.76 | -0.01 | -0.56 | 1.78 | 1.82 | 1.76 | 107528 |
| 1736897700 | 1.77 | 0.04 | 2.31 | 1.73 | 1.8499 | 1.73 | 131678 |
| 1736811300 | 1.73 | -0.01 | -0.57 | 1.71 | 1.76 | 1.7 | 163011 |
| 1736552100 | 1.74 | -0.08 | -4.40 | 1.8 | 1.83 | 1.72 | 178055 |
| 1736379300 | 1.82 | -0.07 | -3.70 | 1.89 | 1.9 | 1.8063 | 122634 |
| 1736292900 | 1.89 | -0.03 | -1.56 | 1.95 | 1.95 | 1.81 | 337843 |
| 1736206500 | 1.92 | 0.06 | 3.23 | 1.89 | 1.94 | 1.8324 | 836182 |
| 1735947300 | 1.86 | 0.03 | 1.64 | 1.83 | 1.89 | 1.81 | 506742 |
| 1735860900 | 1.83 | 0.04 | 2.23 | 1.82 | 1.8546 | 1.74 | 520086 |
| 1735688100 | 1.79 | -0.01 | -0.56 | 1.82 | 1.83 | 1.73 | 479699 |
| 1735601700 | 1.8 | 0.05 | 2.86 | 1.72 | 1.84 | 1.67 | 1860472 |
| 1735342500 | 1.75 | 0.14 | 8.70 | 1.6 | 1.8201 | 1.595 | 1417247 |
| 1735256100 | 1.61 | 0 | 0.00 | 1.6 | 1.6399999 | 1.6 | 226950 |
| 1735077840 | 1.61 | -0.02 | -1.23 | 1.61 | 1.6299999 | 1.6 | 40449 |
| 1734996900 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6299999 | 1.6 | 145225 |
| 1734737700 | 1.6 | 0 | 0.00 | 1.58 | 1.6399999 | 1.58 | 245705 |
| 1734651300 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6299999 | 1.57 | 290955 |
| 1734564900 | 1.61 | -0.03 | -1.83 | 1.66 | 1.67 | 1.598 | 754086 |
| 1734478500 | 1.6399999 | 0.01 | 0.61 | 1.69 | 1.69 | 1.6299999 | 296440 |
| 1734392100 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.69 | 1.625 | 346419 |
| 1734132900 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.67 | 1.6299999 | 178126 |
| 1734046500 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.69 | 1.6399999 | 133936 |
| 1733960100 | 1.68 | -0.01 | -0.59 | 1.69 | 1.71 | 1.6408 | 367210 |
| 1733873700 | 1.69 | -0.02 | -0.88 | 1.7 | 1.74 | 1.681 | 276573 |
| 1733787300 | 1.705 | 0.01 | 0.29 | 1.7 | 1.72 | 1.67 | 178181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
