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 29, 2022 5.890 6.130 5.610 5.670 144,839 -0.21(-3.57%)
Apr 28, 2022 5.890 6.048 5.620 5.880 188,160 +0.08(+1.38%)
Apr 27, 2022 5.680 6.310 5.470 5.800 330,977 +0.18(+3.20%)
Apr 26, 2022 5.870 6.010 5.610 5.620 216,252 -0.28(-4.75%)
Apr 25, 2022 5.840 6.320 5.700 5.900 473,265 +0.00(+0.00%)
Apr 22, 2022 6.020 6.260 5.900 5.900 87,468 -0.09(-1.50%)
Apr 21, 2022 6.470 6.535 5.800 5.990 153,368 -0.46(-7.13%)
Apr 20, 2022 6.820 6.920 6.320 6.450 78,010 -0.43(-6.25%)
Apr 19, 2022 6.810 7.000 6.670 6.880 54,622 +0.03(+0.44%)
Apr 18, 2022 7.540 7.540 6.755 6.850 73,328 -0.70(-9.27%)
Apr 14, 2022 7.840 7.990 7.430 7.550 150,547 -0.39(-4.91%)
Apr 13, 2022 7.530 8.030 7.530 7.940 176,435 +0.45(+6.01%)
Apr 12, 2022 7.570 7.700 7.295 7.490 277,208 +0.00(+0.00%)
Apr 11, 2022 7.330 7.655 7.090 7.490 209,300 +0.11(+1.49%)
Apr 08, 2022 7.480 7.680 7.170 7.380 182,425 +0.03(+0.41%)
Apr 07, 2022 7.320 7.900 6.990 7.350 143,244 +0.02(+0.27%)
Apr 06, 2022 6.970 7.530 6.930 7.330 120,310 +0.19(+2.66%)
Apr 05, 2022 7.540 7.640 7.080 7.140 236,212 -0.45(-5.93%)
Apr 04, 2022 6.680 7.620 6.570 7.590 250,879 +0.98(+14.83%)
Apr 01, 2022 6.170 6.640 6.170 6.610 424,460 +0.43(+6.96%)
Mar 31, 2022 6.490 6.640 6.180 6.180 212,202 -0.22(-3.44%)
Mar 30, 2022 6.520 6.970 6.370 6.400 427,672 -0.25(-3.76%)
Mar 29, 2022 6.610 6.690 6.450 6.650 739,647 +0.21(+3.26%)
Mar 28, 2022 6.250 6.490 6.145 6.440 259,404 +0.15(+2.38%)
Mar 25, 2022 6.390 6.540 6.215 6.290 500,407 -0.11(-1.72%)
Mar 24, 2022 6.300 6.550 6.168 6.400 1,253,105 +0.11(+1.75%)
Mar 23, 2022 6.240 6.633 6.170 6.290 507,257 +0.06(+0.96%)
Mar 22, 2022 6.200 6.290 6.000 6.230 1,236,229 +0.04(+0.65%)
Mar 21, 2022 6.560 6.600 6.120 6.190 328,466 -0.30(-4.62%)
Mar 18, 2022 6.870 6.870 6.405 6.490 480,493 -0.26(-3.85%)
Mar 17, 2022 6.500 6.990 6.320 6.750 570,587 +0.28(+4.33%)
Mar 16, 2022 6.320 6.560 6.180 6.470 202,628 +0.16(+2.54%)
Mar 15, 2022 6.500 6.610 6.020 6.310 269,998 +0.04(+0.64%)
Mar 14, 2022 6.970 7.110 6.165 6.270 351,859 -0.61(-8.87%)
Mar 11, 2022 7.200 7.300 6.745 6.880 129,434 -0.26(-3.64%)
Mar 10, 2022 7.370 7.440 7.000 7.140 123,952 -0.29(-3.90%)
Mar 09, 2022 7.480 7.720 7.220 7.430 214,762 +0.23(+3.19%)
Mar 08, 2022 7.000 7.290 6.780 7.200 134,820 +0.26(+3.75%)
Mar 07, 2022 6.990 7.130 6.705 6.940 88,441 -0.07(-1.00%)
Mar 04, 2022 7.410 7.480 6.970 7.010 122,659 -0.44(-5.91%)
Mar 03, 2022 8.060 8.410 7.430 7.450 175,416 -0.49(-6.17%)
Mar 02, 2022 8.510 8.530 7.826 7.940 171,995 -0.54(-6.37%)
Mar 01, 2022 8.150 8.690 7.905 8.480 348,210 +0.31(+3.79%)
Feb 28, 2022 8.520 8.900 8.020 8.170 221,890 -0.51(-5.88%)
Feb 25, 2022 8.850 8.930 8.600 8.680 175,995 -0.15(-1.70%)
Feb 24, 2022 9.330 9.640 8.610 8.830 219,369 -0.88(-9.06%)
Feb 23, 2022 10.09 10.09 9.445 9.710 93,364 -0.31(-3.09%)
Feb 22, 2022 9.780 10.53 9.000 10.02 163,465 +0.14(+1.42%)
Feb 18, 2022 9.880 0 -0.01(-0.10%)
Feb 17, 2022 9.580 9.910 9.574 9.890 61,852 +0.12(+1.23%)
Feb 16, 2022 9.670 10.03 9.620 9.770 98,462 +0.01(+0.10%)
Feb 15, 2022 9.270 9.760 9.270 9.760 90,214 +0.73(+8.08%)
Feb 14, 2022 9.530 9.660 8.960 9.030 70,435 -0.52(-5.45%)
Feb 11, 2022 9.740 9.745 9.010 9.550 99,516 -0.25(-2.55%)
Feb 10, 2022 9.580 10.01 9.300 9.800 178,647 -0.13(-1.31%)
Feb 09, 2022 10.67 10.83 9.860 9.930 137,655 -0.57(-5.43%)
Feb 08, 2022 10.24 10.98 10.24 10.50 109,056 +0.13(+1.25%)
Feb 07, 2022 10.08 10.80 9.710 10.37 134,577 +0.32(+3.18%)
Feb 04, 2022 9.440 10.05 9.290 10.05 68,660 +0.49(+5.13%)
Feb 03, 2022 9.740 8.910 9.560 84,168 -0.35(-3.53%)
Feb 02, 2022 9.930 10.20 9.220 9.910 125,588 -0.02(-0.20%)
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.