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 )

5.986 -0.264 (-4.22%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2022 9.430 10.20 9.360 9.930 176,697 +0.62(+6.66%)
Jan 31, 2022 8.750 9.510 9.310 106,371 +0.58(+6.64%)
Jan 28, 2022 7.860 8.840 7.750 8.730 403,635 +0.69(+8.58%)
Jan 27, 2022 8.490 8.825 7.960 8.040 206,278 -0.30(-3.60%)
Jan 26, 2022 8.760 9.150 8.240 8.340 102,097 -0.24(-2.80%)
Jan 25, 2022 8.200 8.750 8.050 8.580 116,625 +0.13(+1.54%)
Jan 24, 2022 7.790 8.450 7.510 8.450 512,482 +0.41(+5.10%)
Jan 21, 2022 7.950 8.520 7.730 8.040 224,493 -0.11(-1.35%)
Jan 20, 2022 8.480 8.870 8.060 8.150 188,309 -0.17(-2.04%)
Jan 19, 2022 8.460 8.900 7.981 8.320 1,354,741 -0.41(-4.70%)
Jan 18, 2022 9.200 9.300 8.525 8.730 238,021 -0.59(-6.33%)
Jan 14, 2022 9.320 0 -0.16(-1.69%)
Jan 13, 2022 10.58 11.17 9.480 9.480 330,142 -1.27(-11.81%)
Jan 12, 2022 11.79 11.99 10.61 10.75 293,196 -1.20(-10.04%)
Jan 11, 2022 12.30 12.41 11.80 11.95 373,000 -0.26(-2.13%)
Jan 10, 2022 12.45 12.74 11.51 12.21 90,361 -0.36(-2.86%)
Jan 07, 2022 13.19 13.43 12.44 12.57 74,993 -0.72(-5.42%)
Jan 06, 2022 12.97 13.70 12.37 13.29 146,071 -0.02(-0.15%)
Jan 05, 2022 14.00 14.27 13.05 13.31 97,302 -0.57(-4.11%)
Jan 04, 2022 14.58 14.88 13.59 13.88 64,663 -0.56(-3.88%)
Jan 03, 2022 14.37 14.76 13.84 14.44 75,134 +0.24(+1.69%)
Dec 31, 2021 14.09 14.78 13.99 14.20 70,671 +0.09(+0.64%)
Dec 30, 2021 13.27 14.76 13.27 14.11 77,352 +0.94(+7.14%)
Dec 29, 2021 13.61 13.89 13.17 13.17 55,772 -0.55(-4.01%)
Dec 28, 2021 14.31 14.40 13.57 13.72 73,513 -0.30(-2.14%)
Dec 27, 2021 14.39 14.45 13.95 14.02 44,191 -0.36(-2.50%)
Dec 23, 2021 13.55 14.54 13.40 14.38 85,232 +0.78(+5.74%)
Dec 22, 2021 13.30 13.96 12.83 13.60 80,070 +0.31(+2.33%)
Dec 21, 2021 13.07 13.42 12.50 13.29 52,877 +0.34(+2.63%)
Dec 20, 2021 12.98 13.11 12.63 12.95 125,281 -0.17(-1.30%)
Dec 17, 2021 11.86 13.26 11.16 13.12 159,700 +1.06(+8.79%)
Dec 16, 2021 13.02 13.12 11.92 12.06 100,433 -0.88(-6.80%)
Dec 15, 2021 12.01 12.96 11.17 12.94 342,100 +0.90(+7.48%)
Dec 14, 2021 11.87 12.31 11.31 12.04 171,572 -0.02(-0.17%)
Dec 13, 2021 11.19 12.13 11.14 12.06 178,318 +0.77(+6.82%)
Dec 10, 2021 11.06 11.99 11.06 11.29 242,625 -0.51(-4.32%)
Dec 09, 2021 12.15 12.15 11.35 11.80 151,029 -0.40(-3.28%)
Dec 08, 2021 12.51 12.79 12.09 12.20 254,981 -0.39(-3.10%)
Dec 07, 2021 12.27 13.19 12.10 12.59 155,727 +0.63(+5.27%)
Dec 06, 2021 11.61 12.16 11.12 11.96 123,809 +0.30(+2.57%)
Dec 03, 2021 12.92 13.14 11.54 11.66 229,411 -1.21(-9.40%)
Dec 02, 2021 11.91 13.04 11.55 12.87 339,227 +0.94(+7.88%)
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.