ESSA Pharma Inc. (EPIX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 6.46 | 6.69 | 6.46 | 6.66 | 6.66 | 2,145 |
| 30 abr 2024 | 6.13 | 6.43 | 6.11 | 6.43 | 6.43 | 10,300 |
| 29 abr 2024 | 6.08 | 6.20 | 5.55 | 6.14 | 6.14 | 147,500 |
| 26 abr 2024 | 6.12 | 6.22 | 5.71 | 6.08 | 6.08 | 178,500 |
| 25 abr 2024 | 6.18 | 6.48 | 5.92 | 6.12 | 6.12 | 64,800 |
| 24 abr 2024 | 6.47 | 6.57 | 6.25 | 6.25 | 6.25 | 41,300 |
| 23 abr 2024 | 6.46 | 7.25 | 6.40 | 6.40 | 6.40 | 130,500 |
| 22 abr 2024 | 6.32 | 7.00 | 6.25 | 6.40 | 6.40 | 122,400 |
| 19 abr 2024 | 6.78 | 7.01 | 6.18 | 6.32 | 6.32 | 102,400 |
| 18 abr 2024 | 7.04 | 7.30 | 6.65 | 6.72 | 6.72 | 36,300 |
| 17 abr 2024 | 7.46 | 7.59 | 7.06 | 7.07 | 7.07 | 26,800 |
| 16 abr 2024 | 7.32 | 7.60 | 7.03 | 7.43 | 7.43 | 17,100 |
| 15 abr 2024 | 7.72 | 7.99 | 6.99 | 7.30 | 7.30 | 45,800 |
| 12 abr 2024 | 8.25 | 8.49 | 7.75 | 7.76 | 7.76 | 16,900 |
| 11 abr 2024 | 7.80 | 8.34 | 7.80 | 8.25 | 8.25 | 15,300 |
| 10 abr 2024 | 7.85 | 8.11 | 7.50 | 7.84 | 7.84 | 17,400 |
| 09 abr 2024 | 8.51 | 8.51 | 7.64 | 7.73 | 7.73 | 43,300 |
| 08 abr 2024 | 8.50 | 8.59 | 8.02 | 8.33 | 8.33 | 35,700 |
| 05 abr 2024 | 8.08 | 8.40 | 7.73 | 8.38 | 8.38 | 38,900 |
| 04 abr 2024 | 8.00 | 8.29 | 7.79 | 8.16 | 8.16 | 77,900 |
| 03 abr 2024 | 8.10 | 8.60 | 7.87 | 8.00 | 8.00 | 72,100 |
| 02 abr 2024 | 8.24 | 8.64 | 8.12 | 8.20 | 8.20 | 111,900 |
| 01 abr 2024 | 8.59 | 8.68 | 8.22 | 8.42 | 8.42 | 92,100 |
| 28 mar 2024 | 8.37 | 8.70 | 8.22 | 8.49 | 8.49 | 119,400 |
| 27 mar 2024 | 8.94 | 9.19 | 8.50 | 8.56 | 8.56 | 139,400 |
| 26 mar 2024 | 9.08 | 9.23 | 8.63 | 8.85 | 8.85 | 29,900 |
| 25 mar 2024 | 9.01 | 9.19 | 8.88 | 9.04 | 9.04 | 61,500 |
| 22 mar 2024 | 9.25 | 9.25 | 8.96 | 9.03 | 9.03 | 33,600 |
| 21 mar 2024 | 9.41 | 9.60 | 9.01 | 9.19 | 9.19 | 62,300 |
| 20 mar 2024 | 9.15 | 9.41 | 8.87 | 9.20 | 9.20 | 64,800 |
| 19 mar 2024 | 9.13 | 9.52 | 8.84 | 9.30 | 9.30 | 105,800 |
| 18 mar 2024 | 9.14 | 9.16 | 8.75 | 9.10 | 9.10 | 23,600 |
| 15 mar 2024 | 8.85 | 9.32 | 8.70 | 9.00 | 9.00 | 74,100 |
| 14 mar 2024 | 9.05 | 9.21 | 8.73 | 8.90 | 8.90 | 30,500 |
| 13 mar 2024 | 8.95 | 9.04 | 8.68 | 9.04 | 9.04 | 32,400 |
| 12 mar 2024 | 9.02 | 9.16 | 8.52 | 8.93 | 8.93 | 54,000 |
| 11 mar 2024 | 9.24 | 9.24 | 8.72 | 9.01 | 9.01 | 45,800 |
| 08 mar 2024 | 8.72 | 9.21 | 8.50 | 9.21 | 9.21 | 53,600 |
| 07 mar 2024 | 8.72 | 8.95 | 8.50 | 8.72 | 8.72 | 69,900 |
| 06 mar 2024 | 9.16 | 9.31 | 8.61 | 8.72 | 8.72 | 72,300 |
| 05 mar 2024 | 9.01 | 9.12 | 8.51 | 9.12 | 9.12 | 38,500 |
| 04 mar 2024 | 9.48 | 9.56 | 8.92 | 9.15 | 9.15 | 61,200 |
| 01 mar 2024 | 9.46 | 9.92 | 9.16 | 9.47 | 9.47 | 152,000 |
| 29 feb 2024 | 9.25 | 9.73 | 8.82 | 9.50 | 9.50 | 147,700 |
| 28 feb 2024 | 8.83 | 8.83 | 8.32 | 8.80 | 8.80 | 96,000 |
| 27 feb 2024 | 8.04 | 8.63 | 7.86 | 8.55 | 8.55 | 125,700 |
| 26 feb 2024 | 7.22 | 8.07 | 7.17 | 8.04 | 8.04 | 132,800 |
| 23 feb 2024 | 8.12 | 8.23 | 7.65 | 7.88 | 7.88 | 142,300 |
| 22 feb 2024 | 8.13 | 8.34 | 7.76 | 8.24 | 8.24 | 83,800 |
| 21 feb 2024 | 8.43 | 8.69 | 7.99 | 8.20 | 8.20 | 177,500 |
| 20 feb 2024 | 9.14 | 9.43 | 8.50 | 8.68 | 8.68 | 181,400 |
| 16 feb 2024 | 9.74 | 9.76 | 8.96 | 9.15 | 9.15 | 130,400 |
| 15 feb 2024 | 9.74 | 10.25 | 9.56 | 9.96 | 9.96 | 137,400 |
| 14 feb 2024 | 9.67 | 9.95 | 9.10 | 9.91 | 9.91 | 126,000 |
| 13 feb 2024 | 9.47 | 9.85 | 9.27 | 9.65 | 9.65 | 111,300 |
| 12 feb 2024 | 10.38 | 10.94 | 8.92 | 9.67 | 9.67 | 310,200 |
| 09 feb 2024 | 10.47 | 10.81 | 10.01 | 10.43 | 10.43 | 599,900 |
| 08 feb 2024 | 10.97 | 10.97 | 9.54 | 10.45 | 10.45 | 542,000 |
| 07 feb 2024 | 11.67 | 11.67 | 10.06 | 10.65 | 10.65 | 905,100 |
| 06 feb 2024 | 10.25 | 10.64 | 9.89 | 10.54 | 10.54 | 447,000 |
| 05 feb 2024 | 9.25 | 10.10 | 9.18 | 10.01 | 10.01 | 206,000 |
| 02 feb 2024 | 8.95 | 9.64 | 8.77 | 9.64 | 9.64 | 176,400 |
| 01 feb 2024 | 8.53 | 9.02 | 8.22 | 8.95 | 8.95 | 212,900 |
| 31 ene 2024 | 8.59 | 8.59 | 8.00 | 8.29 | 8.29 | 122,100 |
| 30 ene 2024 | 8.53 | 8.69 | 8.02 | 8.50 | 8.50 | 131,300 |
| 29 ene 2024 | 7.85 | 8.45 | 7.29 | 8.36 | 8.36 | 170,500 |
| 26 ene 2024 | 6.90 | 7.96 | 6.77 | 7.79 | 7.79 | 196,200 |
| 25 ene 2024 | 8.83 | 9.10 | 6.50 | 6.80 | 6.80 | 449,500 |
| 24 ene 2024 | 8.55 | 8.80 | 8.41 | 8.79 | 8.79 | 83,900 |
| 23 ene 2024 | 8.69 | 8.69 | 8.30 | 8.51 | 8.51 | 125,700 |
| 22 ene 2024 | 8.91 | 9.17 | 8.27 | 8.51 | 8.51 | 121,300 |
| 19 ene 2024 | 8.69 | 9.02 | 8.59 | 8.78 | 8.78 | 156,300 |
| 18 ene 2024 | 8.38 | 8.92 | 8.25 | 8.57 | 8.57 | 247,800 |
| 17 ene 2024 | 8.90 | 8.94 | 7.76 | 8.41 | 8.41 | 127,900 |
| 16 ene 2024 | 9.82 | 10.14 | 8.85 | 9.14 | 9.14 | 387,100 |
| 12 ene 2024 | 8.40 | 9.99 | 8.40 | 9.94 | 9.94 | 267,300 |
| 11 ene 2024 | 8.12 | 8.84 | 8.03 | 8.49 | 8.49 | 226,900 |
| 10 ene 2024 | 7.10 | 8.22 | 6.91 | 8.02 | 8.02 | 153,100 |
| 09 ene 2024 | 6.38 | 7.05 | 6.07 | 7.05 | 7.05 | 154,300 |
| 08 ene 2024 | 6.21 | 6.52 | 6.14 | 6.34 | 6.34 | 46,800 |
| 05 ene 2024 | 6.21 | 6.31 | 6.02 | 6.23 | 6.23 | 54,800 |
| 04 ene 2024 | 6.46 | 6.60 | 6.09 | 6.17 | 6.17 | 63,200 |
| 03 ene 2024 | 6.44 | 6.55 | 5.70 | 6.53 | 6.53 | 85,800 |
| 02 ene 2024 | 6.40 | 6.60 | 6.28 | 6.45 | 6.45 | 55,700 |
| 29 dic 2023 | 7.15 | 7.15 | 6.05 | 6.60 | 6.60 | 118,500 |
| 28 dic 2023 | 7.08 | 7.22 | 6.88 | 7.09 | 7.09 | 57,000 |
| 27 dic 2023 | 7.36 | 7.36 | 6.86 | 6.99 | 6.99 | 65,200 |
| 26 dic 2023 | 6.82 | 7.40 | 6.63 | 7.35 | 7.35 | 95,600 |
| 22 dic 2023 | 6.26 | 6.80 | 6.16 | 6.79 | 6.79 | 73,100 |
| 21 dic 2023 | 6.09 | 6.23 | 5.98 | 6.21 | 6.21 | 32,000 |
| 20 dic 2023 | 6.41 | 6.42 | 5.95 | 6.10 | 6.10 | 97,600 |
| 19 dic 2023 | 6.15 | 6.45 | 6.06 | 6.42 | 6.42 | 56,000 |
| 18 dic 2023 | 6.24 | 6.44 | 6.05 | 6.08 | 6.08 | 50,300 |
| 15 dic 2023 | 6.03 | 6.26 | 5.91 | 6.23 | 6.23 | 75,100 |
| 14 dic 2023 | 5.59 | 6.00 | 5.51 | 6.00 | 6.00 | 54,200 |
| 13 dic 2023 | 5.55 | 5.84 | 5.51 | 5.52 | 5.52 | 128,800 |
| 12 dic 2023 | 5.25 | 5.55 | 5.04 | 5.50 | 5.50 | 81,400 |
| 11 dic 2023 | 5.45 | 5.45 | 5.06 | 5.35 | 5.35 | 15,900 |
| 08 dic 2023 | 5.52 | 5.54 | 5.14 | 5.46 | 5.46 | 34,100 |
| 07 dic 2023 | 5.13 | 5.52 | 4.92 | 5.49 | 5.49 | 54,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.