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 )

6.320 +0.180 (+2.93%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 30, 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, 2019 2.241 2.300 2.241 2.300 704 +0.07(+3.28%)
Apr 29, 2019 2.350 2.356 2.227 2.227 4,899 -0.12(-5.23%)
Apr 26, 2019 2.250 2.350 2.150 2.350 4,600 +0.10(+4.44%)
Apr 25, 2019 2.290 2.290 2.250 2.250 752 -0.08(-3.30%)
Apr 24, 2019 2.350 2.350 2.290 2.327 1,784 +0.03(+1.27%)
Apr 23, 2019 2.460 2.460 2.092 2.297 14,464 -0.07(-3.14%)
Apr 22, 2019 2.300 2.447 2.300 2.372 2,899 -0.01(-0.34%)
Apr 18, 2019 2.310 2.578 2.218 2.380 3,400 -0.14(-5.60%)
Apr 17, 2019 2.616 2.616 2.437 2.521 8,462 +0.11(+4.40%)
Apr 16, 2019 2.260 2.522 2.260 2.415 20,011 +0.29(+13.65%)
Apr 15, 2019 2.660 2.660 2.070 2.125 23,657 -0.52(-19.51%)
Apr 12, 2019 2.710 2.760 2.640 2.640 4,400 -0.01(-0.26%)
Apr 11, 2019 2.676 2.676 2.635 2.647 3,105 +0.02(+0.64%)
Apr 10, 2019 2.940 2.955 2.630 2.630 4,605 -0.33(-11.15%)
Apr 09, 2019 3.070 3.080 2.600 2.960 29,037 -0.21(-6.71%)
Apr 08, 2019 3.060 3.173 3.000 3.173 11,676 +0.07(+2.35%)
Apr 05, 2019 3.270 3.270 2.972 3.100 19,100 -0.10(-3.13%)
Apr 04, 2019 3.300 3.320 3.100 3.200 13,809 -0.07(-2.14%)
Apr 03, 2019 3.500 3.500 3.237 3.270 2,956 -0.30(-8.40%)
Apr 02, 2019 3.520 3.570 3.176 3.570 9,523 +0.00(+0.00%)
Apr 01, 2019 3.750 3.750 3.340 3.570 28,594 +0.16(+4.74%)
Mar 29, 2019 3.550 3.600 3.400 3.408 17,900 -0.09(-2.62%)
Mar 28, 2019 3.450 3.550 3.420 3.500 5,961 +0.08(+2.43%)
Mar 27, 2019 3.640 3.640 3.417 3.417 4,113 -0.10(-2.93%)
Mar 26, 2019 3.792 3.792 3.500 3.520 4,914 +0.03(+0.86%)
Mar 25, 2019 3.610 3.640 3.490 3.490 6,072 +0.04(+1.16%)
Mar 22, 2019 3.570 3.600 3.300 3.450 5,700 +0.09(+2.56%)
Mar 21, 2019 3.722 3.722 3.240 3.364 6,253 -0.30(-8.08%)
Mar 20, 2019 3.606 3.660 3.500 3.660 2,392 +0.12(+3.41%)
Mar 19, 2019 3.550 3.700 3.502 3.539 2,287 -0.05(-1.42%)
Mar 18, 2019 3.800 3.840 3.501 3.590 19,713 -0.16(-4.27%)
Mar 15, 2019 3.690 3.750 3.690 3.750 2,400 +0.08(+2.18%)
Mar 14, 2019 3.690 3.760 3.600 3.670 3,175 +0.05(+1.38%)
Mar 13, 2019 3.726 3.822 3.617 3.620 4,957 -0.12(-3.21%)
Mar 12, 2019 3.730 3.740 3.650 3.740 21,792 +0.01(+0.27%)
Mar 11, 2019 3.733 3.771 3.650 3.730 38,657 +0.03(+0.76%)
Mar 08, 2019 3.720 3.720 3.650 3.702 4,700 -0.02(-0.49%)
Mar 07, 2019 3.750 3.750 3.650 3.720 11,431 +0.05(+1.39%)
Mar 06, 2019 3.640 3.669 3.600 3.669 703 -0.07(-1.90%)
Mar 05, 2019 3.800 3.800 3.618 3.740 2,613 -0.03(-0.80%)
Mar 04, 2019 3.730 3.770 3.646 3.770 7,466 +0.11(+3.01%)
Mar 01, 2019 3.620 3.760 3.620 3.660 4,900 +0.04(+1.16%)
Feb 28, 2019 3.610 3.630 3.470 3.618 3,764 -0.01(-0.33%)
Feb 27, 2019 3.557 3.630 3.499 3.630 4,327 -0.08(-2.22%)
Feb 26, 2019 3.710 3.790 3.530 3.712 11,875 -0.04(-1.01%)
Feb 25, 2019 3.850 3.850 3.750 3.750 11,585 -0.03(-0.79%)
Feb 22, 2019 3.740 3.780 3.740 3.780 1,500 +0.21(+5.88%)
Feb 21, 2019 3.728 3.728 3.570 3.570 1,686 -0.18(-4.80%)
Feb 20, 2019 3.790 3.850 3.678 3.750 13,144 +0.04(+1.06%)
Feb 19, 2019 3.740 3.765 3.647 3.711 8,479 +0.08(+2.09%)
Feb 15, 2019 4.000 4.000 3.570 3.635 11,000 +0.02(+0.69%)
Feb 14, 2019 3.740 3.785 3.578 3.610 11,677 -0.14(-3.73%)
Feb 13, 2019 3.790 3.880 3.750 3.750 14,592 -0.03(-0.79%)
Feb 12, 2019 3.800 3.800 3.750 3.780 7,436 +0.01(+0.27%)
Feb 11, 2019 3.810 3.897 3.685 3.770 32,326 -0.05(-1.31%)
Feb 08, 2019 3.760 3.830 3.420 3.820 20,900 +0.01(+0.26%)
Feb 07, 2019 3.700 3.810 3.700 3.810 14,301 +0.11(+2.97%)
Feb 06, 2019 3.610 3.700 3.600 3.700 5,148 +0.04(+1.09%)
Feb 05, 2019 4.000 4.000 3.660 3.660 6,407 -0.30(-7.66%)
Feb 04, 2019 4.000 4.050 3.964 3.964 7,559 -0.02(-0.41%)
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.