Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Pharma (NQ: EPIX )

6.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.240 4.500 4.240 4.355 13,549 +0.16(+3.69%)
Apr 29, 2020 4.200 4.203 3.932 4.200 133,251 +0.10(+2.44%)
Apr 28, 2020 3.884 4.100 3.884 4.100 5,901 -0.03(-0.73%)
Apr 27, 2020 4.150 4.170 4.100 4.130 23,201 +0.04(+0.98%)
Apr 24, 2020 4.100 4.100 3.990 4.090 12,300 +0.09(+2.25%)
Apr 23, 2020 4.120 4.163 4.000 4.000 10,818 +0.00(+0.00%)
Apr 22, 2020 4.040 4.110 4.000 4.000 17,367 -0.06(-1.51%)
Apr 21, 2020 4.060 4.061 3.760 4.061 10,730 -0.02(-0.59%)
Apr 20, 2020 4.100 4.200 4.050 4.085 37,822 +0.04(+0.87%)
Apr 17, 2020 4.080 4.080 3.994 4.050 800 +0.05(+1.25%)
Apr 16, 2020 4.100 4.100 4.000 4.000 11,626 -0.01(-0.25%)
Apr 15, 2020 4.250 4.250 4.010 4.010 1,984 -0.04(-0.99%)
Apr 14, 2020 3.990 4.220 3.990 4.050 10,586 +0.09(+2.26%)
Apr 13, 2020 3.929 3.974 3.800 3.961 1,354 -0.02(-0.49%)
Apr 09, 2020 3.940 4.100 3.910 3.980 3,100 +0.04(+1.02%)
Apr 08, 2020 3.991 4.194 3.850 3.940 5,420 +0.14(+3.68%)
Apr 07, 2020 3.770 4.114 3.750 3.800 5,055 -0.20(-5.00%)
Apr 06, 2020 4.030 4.030 4.000 4.000 1,047 +0.29(+7.82%)
Apr 03, 2020 4.000 4.001 3.710 3.710 10,100 -0.09(-2.37%)
Apr 02, 2020 3.890 3.920 3.800 3.800 1,176 -0.00(-0.01%)
Apr 01, 2020 3.900 3.900 3.604 3.800 1,089 -0.20(-5.00%)
Mar 31, 2020 4.000 4.210 3.853 4.000 31,714 +0.00(+0.00%)
Mar 30, 2020 3.770 4.150 3.750 4.000 19,831 +0.00(+0.00%)
Mar 27, 2020 4.400 4.400 3.850 4.000 29,700 -0.45(-10.11%)
Mar 26, 2020 4.000 4.460 3.825 4.450 35,470 +0.60(+15.58%)
Mar 25, 2020 3.900 3.900 3.550 3.850 72,909 -0.10(-2.47%)
Mar 24, 2020 3.730 4.000 3.730 3.947 19,718 +0.20(+5.27%)
Mar 23, 2020 3.820 3.820 3.500 3.750 27,193 +0.35(+10.29%)
Mar 20, 2020 3.740 3.910 3.400 3.400 50,800 -0.10(-2.86%)
Mar 19, 2020 3.110 3.545 3.000 3.500 58,947 +0.27(+8.36%)
Mar 18, 2020 3.860 3.860 3.150 3.230 46,490 -0.51(-13.64%)
Mar 17, 2020 3.990 4.104 3.630 3.740 30,996 -0.28(-6.97%)
Mar 16, 2020 3.250 4.340 3.250 4.020 47,398 -0.45(-10.07%)
Mar 13, 2020 4.570 4.580 3.880 4.470 20,900 +0.17(+3.95%)
Mar 12, 2020 3.790 4.370 3.760 4.300 29,090 +0.23(+5.65%)
Mar 11, 2020 4.250 4.360 4.010 4.070 17,668 -0.39(-8.74%)
Mar 10, 2020 4.330 4.660 4.170 4.460 19,505 +0.02(+0.45%)
Mar 09, 2020 4.530 4.530 4.190 4.440 23,129 -0.34(-7.11%)
Mar 06, 2020 4.560 4.800 4.520 4.780 22,400 -0.04(-0.83%)
Mar 05, 2020 4.720 4.860 4.550 4.820 97,082 -0.05(-1.03%)
Mar 04, 2020 4.750 4.950 4.600 4.870 121,064 +0.17(+3.62%)
Mar 03, 2020 5.040 5.040 4.650 4.700 30,774 -0.37(-7.30%)
Mar 02, 2020 4.720 5.100 4.700 5.070 36,030 +0.27(+5.63%)
Feb 28, 2020 4.510 4.850 4.510 4.800 54,400 -0.11(-2.24%)
Feb 27, 2020 4.800 5.210 4.320 4.910 16,358 -0.09(-1.80%)
Feb 26, 2020 5.250 5.250 4.840 5.000 15,803 -0.25(-4.76%)
Feb 25, 2020 5.200 5.280 4.460 5.250 63,901 +0.14(+2.74%)
Feb 24, 2020 5.210 5.400 4.650 5.110 71,888 -0.29(-5.37%)
Feb 21, 2020 5.250 5.400 5.250 5.400 105,400 -0.01(-0.18%)
Feb 20, 2020 5.460 5.460 5.350 5.410 53,271 -0.09(-1.64%)
Feb 19, 2020 5.250 5.500 5.126 5.500 191,660 +0.25(+4.76%)
Feb 18, 2020 5.180 5.350 5.120 5.250 32,303 -0.10(-1.87%)
Feb 14, 2020 5.220 5.360 5.080 5.350 29,200 +0.05(+0.94%)
Feb 13, 2020 5.310 5.350 5.250 5.300 18,078 -0.05(-0.87%)
Feb 12, 2020 5.350 5.360 5.100 5.347 18,860 +0.08(+1.45%)
Feb 11, 2020 5.240 5.390 5.140 5.270 24,748 +0.12(+2.33%)
Feb 10, 2020 5.300 5.300 5.130 5.150 32,368 -0.25(-4.63%)
Feb 07, 2020 5.450 5.490 5.300 5.400 26,300 +0.10(+1.89%)
Feb 06, 2020 5.500 5.500 5.300 5.300 42,785 -0.26(-4.68%)
Feb 05, 2020 5.367 5.570 5.367 5.560 10,558 +0.05(+0.91%)
Feb 04, 2020 5.510 5.510 5.350 5.510 14,331 -0.02(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.