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 (%)
Mar 28, 2024 8.370 8.700 8.220 8.490 119,410 -0.07(-0.82%)
Mar 27, 2024 8.940 9.190 8.500 8.560 139,383 -0.29(-3.28%)
Mar 26, 2024 9.080 9.230 8.630 8.850 29,865 -0.19(-2.10%)
Mar 25, 2024 9.010 9.190 8.880 9.040 61,630 +0.01(+0.11%)
Mar 22, 2024 9.250 9.250 8.960 9.030 33,591 -0.16(-1.74%)
Mar 21, 2024 9.410 9.600 9.010 9.190 62,321 -0.01(-0.11%)
Mar 20, 2024 9.150 9.407 8.870 9.200 64,815 -0.10(-1.08%)
Mar 19, 2024 9.130 9.520 8.840 9.300 105,949 +0.20(+2.20%)
Mar 18, 2024 9.140 9.157 8.748 9.100 23,565 +0.10(+1.11%)
Mar 15, 2024 8.850 9.320 8.700 9.000 74,121 +0.10(+1.12%)
Mar 14, 2024 9.050 9.210 8.734 8.900 30,526 -0.14(-1.55%)
Mar 13, 2024 8.950 9.040 8.683 9.040 32,365 +0.11(+1.23%)
Mar 12, 2024 9.020 9.158 8.520 8.930 54,029 -0.08(-0.89%)
Mar 11, 2024 9.240 9.240 8.720 9.010 45,822 -0.20(-2.17%)
Mar 08, 2024 8.720 9.210 8.500 9.210 53,693 +0.49(+5.62%)
Mar 07, 2024 8.720 8.947 8.500 8.720 69,871 +0.00(+0.00%)
Mar 06, 2024 9.160 9.305 8.610 8.720 72,333 -0.40(-4.39%)
Mar 05, 2024 9.010 9.120 8.510 9.120 38,529 -0.03(-0.33%)
Mar 04, 2024 9.480 9.560 8.920 9.150 61,161 -0.32(-3.38%)
Mar 01, 2024 9.460 9.920 9.160 9.470 152,029 -0.03(-0.32%)
Feb 29, 2024 9.250 9.730 8.820 9.500 147,744 +0.70(+7.95%)
Feb 28, 2024 8.830 8.830 8.320 8.800 95,998 +0.25(+2.92%)
Feb 27, 2024 8.040 8.630 7.860 8.550 125,693 +0.51(+6.34%)
Feb 26, 2024 7.220 8.070 7.170 8.040 132,836 +0.16(+2.03%)
Feb 23, 2024 8.120 8.230 7.650 7.880 142,354 -0.36(-4.37%)
Feb 22, 2024 8.130 8.342 7.760 8.240 83,835 +0.04(+0.49%)
Feb 21, 2024 8.430 8.690 7.990 8.200 177,540 -0.48(-5.53%)
Feb 20, 2024 9.140 9.430 8.500 8.680 181,402 -0.47(-5.14%)
Feb 16, 2024 9.740 9.760 8.960 9.150 130,458 -0.81(-8.13%)
Feb 15, 2024 9.740 10.25 9.560 9.960 137,352 +0.05(+0.50%)
Feb 14, 2024 9.670 9.950 9.101 9.910 125,973 +0.26(+2.69%)
Feb 13, 2024 9.470 9.850 9.265 9.650 111,292 -0.02(-0.21%)
Feb 12, 2024 10.38 10.94 8.920 9.670 310,243 -0.76(-7.29%)
Feb 09, 2024 10.47 10.81 10.01 10.43 599,880 -0.02(-0.19%)
Feb 08, 2024 10.97 10.97 9.540 10.45 542,033 -0.20(-1.88%)
Feb 07, 2024 11.67 11.67 10.06 10.65 905,144 +0.11(+1.04%)
Feb 06, 2024 10.25 10.64 9.890 10.54 446,963 +0.53(+5.29%)
Feb 05, 2024 9.250 10.10 9.180 10.01 206,046 +0.37(+3.84%)
Feb 02, 2024 8.950 9.640 8.770 9.640 176,364 +0.69(+7.71%)
Feb 01, 2024 8.530 9.020 8.220 8.950 212,872 +0.66(+7.96%)
Jan 31, 2024 8.590 8.590 8.000 8.290 122,058 -0.21(-2.47%)
Jan 30, 2024 8.530 8.690 8.020 8.500 131,280 +0.14(+1.67%)
Jan 29, 2024 7.850 8.450 7.290 8.360 170,532 +0.57(+7.32%)
Jan 26, 2024 6.900 7.962 6.770 7.790 196,179 +0.99(+14.56%)
Jan 25, 2024 8.830 9.100 6.500 6.800 449,499 -1.99(-22.64%)
Jan 24, 2024 8.550 8.800 8.410 8.790 83,883 +0.28(+3.29%)
Jan 23, 2024 8.690 8.690 8.300 8.510 125,721 +0.00(+0.00%)
Jan 22, 2024 8.910 9.170 8.270 8.510 121,312 -0.27(-3.08%)
Jan 19, 2024 8.690 9.020 8.585 8.780 156,281 +0.21(+2.45%)
Jan 18, 2024 8.380 8.920 8.250 8.570 247,757 +0.16(+1.90%)
Jan 17, 2024 8.900 8.941 7.760 8.410 127,942 -0.73(-7.99%)
Jan 16, 2024 9.820 10.14 8.850 9.140 387,118 -0.80(-8.05%)
Jan 12, 2024 8.400 9.990 8.400 9.940 268,471 +1.45(+17.08%)
Jan 11, 2024 8.120 8.843 8.030 8.490 226,871 +0.47(+5.86%)
Jan 10, 2024 7.100 8.220 6.910 8.020 153,114 +0.97(+13.76%)
Jan 09, 2024 6.380 7.050 6.070 7.050 154,251 +0.71(+11.20%)
Jan 08, 2024 6.210 6.520 6.135 6.340 46,785 +0.11(+1.77%)
Jan 05, 2024 6.210 6.311 6.020 6.230 54,829 +0.06(+0.97%)
Jan 04, 2024 6.460 6.598 6.090 6.170 63,155 -0.36(-5.51%)
Jan 03, 2024 6.440 6.545 5.700 6.530 85,820 +0.08(+1.24%)
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.