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 )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 12:01 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 28, 2023 2.730 2.790 2.580 2.750 54,206 +0.03(+1.10%)
Apr 27, 2023 2.680 2.720 2.605 2.720 29,326 +0.03(+1.12%)
Apr 26, 2023 2.630 2.702 2.628 2.690 9,178 +0.01(+0.37%)
Apr 25, 2023 2.700 2.710 2.580 2.680 57,025 -0.03(-1.11%)
Apr 24, 2023 2.770 2.770 2.646 2.710 24,741 -0.07(-2.52%)
Apr 21, 2023 2.730 2.800 2.700 2.780 25,605 +0.01(+0.36%)
Apr 20, 2023 2.810 2.830 2.680 2.770 10,189 -0.07(-2.46%)
Apr 19, 2023 2.800 2.860 2.800 2.840 3,434 +0.00(+0.00%)
Apr 18, 2023 2.820 2.925 2.780 2.840 39,573 +0.02(+0.71%)
Apr 17, 2023 2.780 2.860 2.780 2.820 13,704 +0.05(+1.81%)
Apr 14, 2023 2.850 2.850 2.700 2.770 94,899 -0.05(-1.77%)
Apr 13, 2023 2.730 2.990 2.650 2.820 206,608 +0.07(+2.55%)
Apr 12, 2023 3.000 3.031 2.650 2.750 396,181 -0.17(-5.82%)
Apr 11, 2023 2.940 3.020 2.840 2.920 43,655 -0.02(-0.68%)
Apr 10, 2023 3.060 3.060 2.820 2.940 23,479 -0.10(-3.29%)
Apr 06, 2023 2.870 3.070 2.750 3.040 185,914 +0.13(+4.47%)
Apr 05, 2023 2.800 2.950 2.620 2.910 190,192 +0.11(+3.93%)
Apr 04, 2023 3.050 3.100 2.760 2.800 49,610 -0.16(-5.41%)
Apr 03, 2023 3.000 3.000 2.850 2.960 51,022 -0.01(-0.34%)
Mar 31, 2023 2.870 3.020 2.870 2.970 58,776 +0.02(+0.68%)
Mar 30, 2023 3.070 3.070 2.920 2.950 14,075 -0.12(-3.91%)
Mar 29, 2023 2.980 3.180 2.910 3.070 156,763 +0.09(+3.02%)
Mar 28, 2023 3.100 3.100 2.960 2.980 120,054 -0.08(-2.61%)
Mar 27, 2023 2.900 3.060 2.900 3.060 133,468 +0.16(+5.52%)
Mar 24, 2023 2.940 3.000 2.860 2.900 26,917 -0.10(-3.33%)
Mar 23, 2023 3.070 3.140 2.945 3.000 77,670 +0.03(+1.01%)
Mar 22, 2023 3.070 3.171 2.730 2.970 106,723 -0.08(-2.62%)
Mar 21, 2023 3.020 3.190 2.960 3.050 198,092 +0.05(+1.67%)
Mar 20, 2023 2.950 3.190 2.940 3.000 182,313 +0.03(+1.01%)
Mar 17, 2023 3.020 3.050 2.870 2.970 73,299 -0.10(-3.26%)
Mar 16, 2023 2.850 3.140 2.835 3.070 138,683 +0.19(+6.60%)
Mar 15, 2023 2.820 2.930 2.820 2.880 44,677 +0.03(+1.05%)
Mar 14, 2023 2.810 2.930 2.810 2.850 57,962 +0.08(+2.89%)
Mar 13, 2023 2.750 2.990 2.630 2.770 72,101 +0.02(+0.73%)
Mar 10, 2023 2.760 2.830 2.570 2.750 154,919 -0.08(-2.83%)
Mar 09, 2023 2.830 2.880 2.710 2.830 130,405 -0.02(-0.88%)
Mar 08, 2023 2.890 2.980 2.820 2.855 58,035 -0.04(-1.55%)
Mar 07, 2023 2.930 3.022 2.850 2.900 105,724 -0.06(-2.03%)
Mar 06, 2023 3.170 3.210 2.930 2.960 54,920 -0.16(-5.13%)
Mar 03, 2023 3.150 3.190 3.100 3.120 51,246 -0.04(-1.27%)
Mar 02, 2023 3.300 3.471 3.120 3.160 86,966 -0.14(-4.24%)
Mar 01, 2023 3.310 3.440 3.200 3.300 92,361 -0.07(-1.93%)
Feb 28, 2023 3.230 3.405 3.230 3.365 64,764 +0.14(+4.18%)
Feb 27, 2023 3.210 3.360 3.040 3.230 126,917 +0.04(+1.25%)
Feb 24, 2023 3.290 3.310 3.110 3.190 151,289 -0.16(-4.78%)
Feb 23, 2023 3.430 3.458 3.310 3.350 75,124 -0.02(-0.59%)
Feb 22, 2023 3.250 3.395 3.170 3.370 127,933 +0.11(+3.37%)
Feb 21, 2023 3.220 3.300 2.960 3.260 259,507 +0.08(+2.52%)
Feb 17, 2023 3.380 3.380 3.150 3.180 100,608 -0.19(-5.64%)
Feb 16, 2023 3.470 3.540 3.330 3.370 221,066 -0.18(-5.07%)
Feb 15, 2023 3.340 3.630 3.340 3.550 238,959 +0.18(+5.34%)
Feb 14, 2023 2.920 3.518 2.902 3.370 503,876 +0.31(+10.13%)
Feb 13, 2023 2.880 3.100 2.810 3.060 229,803 +0.15(+5.15%)
Feb 10, 2023 2.780 2.966 2.720 2.910 279,587 +0.11(+3.93%)
Feb 09, 2023 2.960 2.970 2.780 2.800 238,827 -0.16(-5.41%)
Feb 08, 2023 2.890 2.972 2.830 2.960 194,450 +0.06(+2.07%)
Feb 07, 2023 2.900 2.950 2.730 2.900 471,237 +0.00(+0.00%)
Feb 06, 2023 2.890 2.980 2.860 2.900 134,225 -0.05(-1.69%)
Feb 03, 2023 2.910 3.000 2.860 2.950 141,037 +0.01(+0.34%)
Feb 02, 2023 2.770 2.990 2.770 2.940 303,605 +0.18(+6.52%)
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.