Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Pharma (NQ: EPIX )

5.700 -0.550 (-8.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 5.540 5.740 5.220 5.320 53,777 -0.15(-2.74%)
Nov 29, 2023 5.250 5.690 5.170 5.470 62,505 +0.18(+3.40%)
Nov 28, 2023 5.850 5.990 5.010 5.290 166,725 -0.61(-10.34%)
Nov 27, 2023 5.990 6.129 5.750 5.900 115,843 +0.16(+2.79%)
Nov 24, 2023 5.930 6.130 5.670 5.740 95,187 +0.15(+2.68%)
Nov 22, 2023 5.760 5.760 5.490 5.590 37,791 -0.22(-3.79%)
Nov 21, 2023 5.340 5.810 5.280 5.810 93,755 +0.41(+7.59%)
Nov 20, 2023 5.300 5.700 5.210 5.400 171,968 +0.09(+1.69%)
Nov 17, 2023 5.340 5.510 5.152 5.310 105,630 +0.13(+2.51%)
Nov 16, 2023 5.350 5.370 5.050 5.180 42,960 -0.07(-1.33%)
Nov 15, 2023 4.860 5.350 4.860 5.250 161,204 +0.43(+8.92%)
Nov 14, 2023 4.550 4.850 4.520 4.820 71,688 +0.32(+7.11%)
Nov 13, 2023 5.190 5.500 4.470 4.500 191,098 -0.59(-11.59%)
Nov 10, 2023 4.990 5.150 4.950 5.090 99,595 +0.05(+0.99%)
Nov 09, 2023 5.050 5.210 4.864 5.040 108,921 -0.05(-0.98%)
Nov 08, 2023 5.170 5.431 4.762 5.090 131,008 -0.02(-0.39%)
Nov 07, 2023 5.200 5.490 5.020 5.110 128,321 -0.10(-1.92%)
Nov 06, 2023 5.940 5.940 5.120 5.210 281,734 -0.79(-13.17%)
Nov 03, 2023 5.460 6.400 5.384 6.000 309,445 +0.65(+12.15%)
Nov 02, 2023 4.860 5.425 4.860 5.350 376,183 +0.49(+10.08%)
Nov 01, 2023 4.580 4.900 4.571 4.860 87,259 +0.21(+4.52%)
Oct 31, 2023 4.780 4.838 4.610 4.650 167,824 -0.16(-3.33%)
Oct 30, 2023 4.430 4.930 4.430 4.810 368,278 +0.39(+8.82%)
Oct 27, 2023 4.190 4.670 4.100 4.420 423,869 +0.41(+10.09%)
Oct 26, 2023 4.060 4.265 3.890 4.015 140,752 -0.03(-0.74%)
Oct 25, 2023 3.900 4.330 3.900 4.045 239,186 +0.15(+3.72%)
Oct 24, 2023 3.820 4.000 3.800 3.900 152,410 -0.01(-0.26%)
Oct 23, 2023 4.040 4.160 3.890 3.910 1,712,313 -0.68(-14.81%)
Oct 20, 2023 4.160 4.870 4.150 4.590 1,447,352 +0.45(+10.87%)
Oct 19, 2023 4.200 4.430 3.800 4.140 469,543 -0.10(-2.36%)
Oct 18, 2023 3.920 4.440 3.918 4.240 428,539 +0.28(+7.07%)
Oct 17, 2023 3.240 4.150 3.234 3.960 669,662 +0.73(+22.60%)
Oct 16, 2023 3.210 3.290 2.845 3.230 1,573,581 +0.49(+17.88%)
Oct 13, 2023 2.800 2.800 2.670 2.740 41,407 -0.05(-1.79%)
Oct 12, 2023 2.850 2.890 2.700 2.790 20,057 -0.04(-1.41%)
Oct 11, 2023 2.910 2.940 2.760 2.830 51,153 -0.08(-2.75%)
Oct 10, 2023 2.900 2.940 2.840 2.910 24,061 -0.03(-1.02%)
Oct 09, 2023 2.890 2.940 2.840 2.940 4,855 +0.00(+0.00%)
Oct 06, 2023 2.940 2.940 2.860 2.940 4,836 +0.00(+0.00%)
Oct 05, 2023 2.800 2.940 2.800 2.940 16,497 +0.03(+1.03%)
Oct 04, 2023 2.900 3.060 2.660 2.910 84,676 +0.03(+1.04%)
Oct 03, 2023 2.940 2.940 2.650 2.880 49,978 -0.06(-2.04%)
Oct 02, 2023 3.090 3.110 2.830 2.940 35,817 -0.15(-4.85%)
Sep 29, 2023 3.000 3.140 2.950 3.090 49,767 +0.04(+1.31%)
Sep 28, 2023 3.030 3.095 2.860 3.050 18,062 +0.03(+0.99%)
Sep 27, 2023 3.130 3.160 2.820 3.020 75,830 -0.29(-8.76%)
Sep 26, 2023 2.820 3.310 2.630 3.310 117,506 +0.47(+16.45%)
Sep 25, 2023 2.760 2.890 2.740 2.842 19,081 +0.05(+1.88%)
Sep 22, 2023 2.800 2.869 2.690 2.790 21,981 +0.04(+1.45%)
Sep 21, 2023 2.820 2.848 2.690 2.750 14,524 -0.06(-2.14%)
Sep 20, 2023 2.880 2.935 2.690 2.810 46,115 -0.07(-2.43%)
Sep 19, 2023 2.760 2.880 2.670 2.880 21,447 +0.10(+3.60%)
Sep 18, 2023 2.690 2.928 2.658 2.780 18,118 +0.13(+4.91%)
Sep 15, 2023 2.850 2.850 2.650 2.650 42,517 -0.25(-8.62%)
Sep 14, 2023 2.580 2.900 2.580 2.900 33,037 +0.16(+5.84%)
Sep 13, 2023 2.780 2.800 2.620 2.740 29,416 +0.00(+0.00%)
Sep 12, 2023 2.830 2.860 2.700 2.740 24,518 -0.07(-2.66%)
Sep 11, 2023 2.780 2.860 2.653 2.815 23,173 +0.04(+1.62%)
Sep 08, 2023 3.020 3.020 2.700 2.770 22,155 +0.06(+2.21%)
Sep 07, 2023 2.790 2.790 2.710 2.710 10,599 -0.15(-5.24%)
Sep 06, 2023 2.880 2.890 2.760 2.860 19,844 +0.02(+0.70%)
Sep 05, 2023 2.960 3.003 2.800 2.840 21,458 -0.08(-2.74%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.