Estrella Immunopharma Inc (ESLA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.705 | 52.4163568773 | 1.345 | 3.23 | 1.2 | 34592 | 1.59939205 | CS |
| 4 | 1.02 | 99.0291262136 | 1.03 | 3.23 | 1.01 | 36768 | 1.38759802 | CS |
| 12 | 0.99 | 93.3962264151 | 1.06 | 3.23 | 0.81 | 19387 | 1.22189937 | CS |
| 26 | 0.76 | 58.9147286822 | 1.29 | 3.23 | 0.81 | 24816 | 1.15401345 | CS |
| 52 | -3.16 | -60.6525911708 | 5.21 | 5.62 | 0.81 | 48228 | 1.66804454 | CS |
| 156 | -3.16 | -60.6525911708 | 5.21 | 5.62 | 0.81 | 48228 | 1.66804454 | CS |
| 260 | -3.16 | -60.6525911708 | 5.21 | 5.62 | 0.81 | 48228 | 1.66804454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.21 | 0.5 | 29.24 | 1.85 | 3.23 | 1.85 | 3948646 |
| 1721946900 | 1.71 | 0.11 | 6.87 | 1.57 | 1.89 | 1.57 | 68777 |
| 1721860500 | 1.6 | 0.05 | 3.23 | 1.6399999 | 1.6822 | 1.5 | 37696 |
| 1721774100 | 1.55 | 0.07 | 4.73 | 1.44 | 1.6399999 | 1.44 | 25632 |
| 1721687700 | 1.48 | 0.11 | 8.03 | 1.3899999 | 1.49 | 1.3899999 | 27340 |
| 1721428500 | 1.37 | 0.04 | 3.01 | 1.345 | 1.5 | 1.2 | 13514 |
| 1721342100 | 1.33 | 0.04 | 3.10 | 1.31 | 1.37 | 1.25 | 16901 |
| 1721255700 | 1.29 | -0.17 | -11.64 | 1.44 | 1.4679 | 1.2649999 | 34514 |
| 1721169300 | 1.46 | -0.04 | -2.67 | 1.45 | 1.535 | 1.45 | 35200 |
| 1721082900 | 1.5 | 0.08 | 5.63 | 1.4 | 1.6 | 1.4 | 66598 |
| 1720823700 | 1.42 | 0.06 | 4.41 | 1.3899999 | 1.43 | 1.31 | 40210 |
| 1720737300 | 1.36 | 0.06 | 4.62 | 1.29 | 1.47 | 1.28 | 58628 |
| 1720650900 | 1.3 | 0.15 | 12.99 | 1.3 | 1.3 | 1.21 | 52403 |
| 1720564500 | 1.1505 | -0.09 | -7.22 | 1.22 | 1.2482 | 1.15 | 20013 |
| 1720478100 | 1.24 | 0.03 | 2.48 | 1.25 | 1.25 | 1.201 | 62214 |
| 1720218900 | 1.21 | 0.06 | 5.22 | 1.17 | 1.238 | 1.1399999 | 37172 |
| 1720040640 | 1.15 | 0.06 | 5.50 | 1.09 | 1.25 | 1.09 | 37587 |
| 1719959700 | 1.09 | -0.01 | -0.91 | 1.06 | 1.12 | 1.0246 | 7027 |
| 1719873300 | 1.1 | 0.17 | 18.28 | 1.03 | 1.11 | 1.01 | 20401 |
| 1719614100 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1719527700 | 0.93 | 0.01 | 1.09 | 0.97 | 0.97 | 0.85 | 24347 |
| 1719441300 | 0.92 | -0.01 | -1.08 | 0.93 | 0.98 | 0.92 | 9880 |
| 1719354900 | 0.93 | -0.0061 | -0.65 | 0.955 | 0.955 | 0.93 | 3729 |
| 1719268500 | 0.9361 | -0.0047 | -0.50 | 0.87 | 0.99 | 0.822101 | 9770 |
| 1719009300 | 0.9408 | 0.0608 | 6.91 | 0.897 | 0.969 | 0.897 | 18386 |
| 1718922900 | 0.88 | 0.068 | 8.37 | 0.84 | 0.94 | 0.8274 | 3582 |
| 1718750100 | 0.812 | -0.068 | -7.73 | 0.89 | 0.94 | 0.81 | 13030 |
| 1718663700 | 0.88 | -0.06 | -6.38 | 0.9137 | 0.96 | 0.8735 | 10265 |
| 1718404500 | 0.94 | -0.01 | -1.05 | 0.91 | 0.98 | 0.91 | 5750 |
| 1718318100 | 0.95 | 0.0245 | 2.65 | 0.93 | 0.99 | 0.9022 | 13698 |
| 1718231700 | 0.9255 | 0.0305 | 3.41 | 1 | 1 | 0.901 | 12936 |
| 1718145300 | 0.895 | -0.028 | -3.03 | 0.92 | 0.99 | 0.895 | 5146 |
| 1718058900 | 0.923 | 0.024 | 2.67 | 0.887 | 1.01 | 0.875 | 6853 |
| 1717799700 | 0.899 | -0.0344 | -3.69 | 0.92 | 0.93 | 0.874 | 10218 |
| 1717713300 | 0.9334 | 0.0034 | 0.37 | 0.94 | 1 | 0.868 | 4483 |
| 1717626900 | 0.93 | -0.0167 | -1.76 | 0.95 | 0.98 | 0.8667 | 15863 |
| 1717540500 | 0.9467 | 0.0267 | 2.90 | 0.9102 | 1.01 | 0.9102 | 8056 |
| 1717454100 | 0.92 | -0.0268 | -2.83 | 0.9468 | 0.9468 | 0.88 | 13470 |
| 1717194900 | 0.9468 | 0.0668 | 7.59 | 0.88 | 0.9836 | 0.88 | 7756 |
| 1717108500 | 0.88 | -0.13 | -12.87 | 1 | 1 | 0.88 | 41931 |
| 1717022100 | 1.01 | 0.03 | 2.74 | 1.02 | 1.02 | 0.95 | 7163 |
| 1716935700 | 0.9831 | -0.0089 | -0.90 | 0.98 | 0.9917 | 0.98 | 4984 |
| 1716590100 | 0.992 | -0.008 | -0.80 | 1.02 | 1.02 | 0.9398 | 24153 |
| 1716503700 | 1 | -0.015 | -1.48 | 1 | 1.05 | 0.98 | 11820 |
| 1716417300 | 1.0149999 | -0.04 | -3.33 | 1.06 | 1.06 | 0.98 | 5251 |
| 1716330900 | 1.05 | 0 | 0.01 | 1.04 | 1.05 | 0.9801 | 6648 |
| 1716244500 | 1.0499 | 0.03 | 3.44 | 0.98 | 1.0499 | 0.98 | 10158 |
| 1715985300 | 1.0149999 | -0.04 | -3.33 | 1 | 1.12 | 0.86 | 24530 |
| 1715898900 | 1.05 | -0.03 | -2.78 | 1.07 | 1.0788 | 1 | 17269 |
| 1715812500 | 1.08 | 0.04 | 3.35 | 1.01 | 1.1298999 | 1.01 | 8349 |
| 1715726100 | 1.045 | -0.03 | -2.34 | 1.0825 | 1.1299999 | 1.01 | 5812 |
| 1715639700 | 1.07 | -0.01 | -0.93 | 1.12 | 1.12 | 1.01 | 12273 |
| 1715380500 | 1.08 | 0.01 | 0.93 | 1.08 | 1.1 | 1.035 | 6520 |
| 1715294100 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 526 |
| 1715207700 | 1.08 | 0.05 | 4.85 | 1.04 | 1.08 | 1.04 | 1141 |
| 1715121300 | 1.03 | -0.02 | -1.90 | 1.06 | 1.08 | 1 | 15219 |
| 1715034900 | 1.05 | 0.05 | 5.00 | 1.01 | 1.07 | 1 | 11567 |
| 1714775700 | 1 | -0.052 | -4.94 | 1.06 | 1.075 | 1 | 11295 |
| 1714689300 | 1.052 | 0 | 0.19 | 1.03 | 1.0599 | 1.01 | 8726 |
| 1714602900 | 1.05 | 0 | 0.01 | 1.09 | 1.09 | 1.01 | 11326 |
| 1714516500 | 1.0499 | -0.02 | -1.79 | 1.08 | 1.08 | 1.01 | 19522 |
| 1714430100 | 1.069 | 0.05 | 4.80 | 1.02 | 1.08 | 1.02 | 12785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
