NasdaqCM - Delayed Quote • USD
ESSA Pharma Inc. (EPIX)
At close: 4:00 PM EDT
After hours: 4:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.78 | 6.96 | 6.18 | 6.32 | 6.32 | 102,359 |
| Apr 18, 2024 | 7.04 | 7.30 | 6.65 | 6.72 | 6.72 | 36,300 |
| Apr 17, 2024 | 7.46 | 7.59 | 7.06 | 7.07 | 7.07 | 26,800 |
| Apr 16, 2024 | 7.32 | 7.60 | 7.03 | 7.43 | 7.43 | 17,100 |
| Apr 15, 2024 | 7.72 | 7.99 | 6.99 | 7.30 | 7.30 | 45,800 |
| Apr 12, 2024 | 8.25 | 8.49 | 7.75 | 7.76 | 7.76 | 16,900 |
| Apr 11, 2024 | 7.80 | 8.34 | 7.80 | 8.25 | 8.25 | 15,300 |
| Apr 10, 2024 | 7.85 | 8.11 | 7.50 | 7.84 | 7.84 | 17,400 |
| Apr 9, 2024 | 8.51 | 8.51 | 7.64 | 7.73 | 7.73 | 43,300 |
| Apr 8, 2024 | 8.50 | 8.59 | 8.02 | 8.33 | 8.33 | 35,700 |
| Apr 5, 2024 | 8.08 | 8.40 | 7.73 | 8.38 | 8.38 | 38,900 |
| Apr 4, 2024 | 8.00 | 8.29 | 7.79 | 8.16 | 8.16 | 77,900 |
| Apr 3, 2024 | 8.10 | 8.60 | 7.87 | 8.00 | 8.00 | 72,100 |
| Apr 2, 2024 | 8.24 | 8.64 | 8.12 | 8.20 | 8.20 | 111,900 |
| Apr 1, 2024 | 8.59 | 8.68 | 8.22 | 8.42 | 8.42 | 92,100 |
| Mar 28, 2024 | 8.37 | 8.70 | 8.22 | 8.49 | 8.49 | 119,400 |
| Mar 27, 2024 | 8.94 | 9.19 | 8.50 | 8.56 | 8.56 | 139,400 |
| Mar 26, 2024 | 9.08 | 9.23 | 8.63 | 8.85 | 8.85 | 29,900 |
| Mar 25, 2024 | 9.01 | 9.19 | 8.88 | 9.04 | 9.04 | 61,500 |
| Mar 22, 2024 | 9.25 | 9.25 | 8.96 | 9.03 | 9.03 | 33,600 |
| Mar 21, 2024 | 9.41 | 9.60 | 9.01 | 9.19 | 9.19 | 62,300 |
| Mar 20, 2024 | 9.15 | 9.41 | 8.87 | 9.20 | 9.20 | 64,800 |
| Mar 19, 2024 | 9.13 | 9.52 | 8.84 | 9.30 | 9.30 | 105,800 |
| Mar 18, 2024 | 9.14 | 9.16 | 8.75 | 9.10 | 9.10 | 23,600 |
| Mar 15, 2024 | 8.85 | 9.32 | 8.70 | 9.00 | 9.00 | 74,100 |
| Mar 14, 2024 | 9.05 | 9.21 | 8.73 | 8.90 | 8.90 | 30,500 |
| Mar 13, 2024 | 8.95 | 9.04 | 8.68 | 9.04 | 9.04 | 32,400 |
| Mar 12, 2024 | 9.02 | 9.16 | 8.52 | 8.93 | 8.93 | 54,000 |
| Mar 11, 2024 | 9.24 | 9.24 | 8.72 | 9.01 | 9.01 | 45,800 |
| Mar 8, 2024 | 8.72 | 9.21 | 8.50 | 9.21 | 9.21 | 53,600 |
| Mar 7, 2024 | 8.72 | 8.95 | 8.50 | 8.72 | 8.72 | 69,900 |
| Mar 6, 2024 | 9.16 | 9.31 | 8.61 | 8.72 | 8.72 | 72,300 |
| Mar 5, 2024 | 9.01 | 9.12 | 8.51 | 9.12 | 9.12 | 38,500 |
| Mar 4, 2024 | 9.48 | 9.56 | 8.92 | 9.15 | 9.15 | 61,200 |
| Mar 1, 2024 | 9.46 | 9.92 | 9.16 | 9.47 | 9.47 | 152,000 |
| Feb 29, 2024 | 9.25 | 9.73 | 8.82 | 9.50 | 9.50 | 147,700 |
| Feb 28, 2024 | 8.83 | 8.83 | 8.32 | 8.80 | 8.80 | 96,000 |
| Feb 27, 2024 | 8.04 | 8.63 | 7.86 | 8.55 | 8.55 | 125,700 |
| Feb 26, 2024 | 7.22 | 8.07 | 7.17 | 8.04 | 8.04 | 132,800 |
| Feb 23, 2024 | 8.12 | 8.23 | 7.65 | 7.88 | 7.88 | 142,300 |
| Feb 22, 2024 | 8.13 | 8.34 | 7.76 | 8.24 | 8.24 | 83,800 |
| Feb 21, 2024 | 8.43 | 8.69 | 7.99 | 8.20 | 8.20 | 177,500 |
| Feb 20, 2024 | 9.14 | 9.43 | 8.50 | 8.68 | 8.68 | 181,400 |
| Feb 16, 2024 | 9.74 | 9.76 | 8.96 | 9.15 | 9.15 | 130,400 |
| Feb 15, 2024 | 9.74 | 10.25 | 9.56 | 9.96 | 9.96 | 137,400 |
| Feb 14, 2024 | 9.67 | 9.95 | 9.10 | 9.91 | 9.91 | 126,000 |
| Feb 13, 2024 | 9.47 | 9.85 | 9.27 | 9.65 | 9.65 | 111,300 |
| Feb 12, 2024 | 10.38 | 10.94 | 8.92 | 9.67 | 9.67 | 310,200 |
| Feb 9, 2024 | 10.47 | 10.81 | 10.01 | 10.43 | 10.43 | 599,900 |
| Feb 8, 2024 | 10.97 | 10.97 | 9.54 | 10.45 | 10.45 | 542,000 |
| Feb 7, 2024 | 11.67 | 11.67 | 10.06 | 10.65 | 10.65 | 905,100 |
| Feb 6, 2024 | 10.25 | 10.64 | 9.89 | 10.54 | 10.54 | 447,000 |
| Feb 5, 2024 | 9.25 | 10.10 | 9.18 | 10.01 | 10.01 | 206,000 |
| Feb 2, 2024 | 8.95 | 9.64 | 8.77 | 9.64 | 9.64 | 176,400 |
| Feb 1, 2024 | 8.53 | 9.02 | 8.22 | 8.95 | 8.95 | 212,900 |
| Jan 31, 2024 | 8.59 | 8.59 | 8.00 | 8.29 | 8.29 | 122,100 |
| Jan 30, 2024 | 8.53 | 8.69 | 8.02 | 8.50 | 8.50 | 131,300 |
| Jan 29, 2024 | 7.85 | 8.45 | 7.29 | 8.36 | 8.36 | 170,500 |
| Jan 26, 2024 | 6.90 | 7.96 | 6.77 | 7.79 | 7.79 | 196,200 |
| Jan 25, 2024 | 8.83 | 9.10 | 6.50 | 6.80 | 6.80 | 449,500 |
| Jan 24, 2024 | 8.55 | 8.80 | 8.41 | 8.79 | 8.79 | 83,900 |
| Jan 23, 2024 | 8.69 | 8.69 | 8.30 | 8.51 | 8.51 | 125,700 |
| Jan 22, 2024 | 8.91 | 9.17 | 8.27 | 8.51 | 8.51 | 121,300 |
| Jan 19, 2024 | 8.69 | 9.02 | 8.59 | 8.78 | 8.78 | 156,300 |
| Jan 18, 2024 | 8.38 | 8.92 | 8.25 | 8.57 | 8.57 | 247,800 |
| Jan 17, 2024 | 8.90 | 8.94 | 7.76 | 8.41 | 8.41 | 127,900 |
| Jan 16, 2024 | 9.82 | 10.14 | 8.85 | 9.14 | 9.14 | 387,100 |
| Jan 12, 2024 | 8.40 | 9.99 | 8.40 | 9.94 | 9.94 | 267,300 |
| Jan 11, 2024 | 8.12 | 8.84 | 8.03 | 8.49 | 8.49 | 226,900 |
| Jan 10, 2024 | 7.10 | 8.22 | 6.91 | 8.02 | 8.02 | 153,100 |
| Jan 9, 2024 | 6.38 | 7.05 | 6.07 | 7.05 | 7.05 | 154,300 |
| Jan 8, 2024 | 6.21 | 6.52 | 6.14 | 6.34 | 6.34 | 46,800 |
| Jan 5, 2024 | 6.21 | 6.31 | 6.02 | 6.23 | 6.23 | 54,800 |
| Jan 4, 2024 | 6.46 | 6.60 | 6.09 | 6.17 | 6.17 | 63,200 |
| Jan 3, 2024 | 6.44 | 6.55 | 5.70 | 6.53 | 6.53 | 85,800 |
| Jan 2, 2024 | 6.40 | 6.60 | 6.28 | 6.45 | 6.45 | 55,700 |
| Dec 29, 2023 | 7.15 | 7.15 | 6.05 | 6.60 | 6.60 | 118,500 |
| Dec 28, 2023 | 7.08 | 7.22 | 6.88 | 7.09 | 7.09 | 57,000 |
| Dec 27, 2023 | 7.36 | 7.36 | 6.86 | 6.99 | 6.99 | 65,200 |
| Dec 26, 2023 | 6.82 | 7.40 | 6.63 | 7.35 | 7.35 | 95,600 |
| Dec 22, 2023 | 6.26 | 6.80 | 6.16 | 6.79 | 6.79 | 73,100 |
| Dec 21, 2023 | 6.09 | 6.23 | 5.98 | 6.21 | 6.21 | 32,000 |
| Dec 20, 2023 | 6.41 | 6.42 | 5.95 | 6.10 | 6.10 | 97,600 |
| Dec 19, 2023 | 6.15 | 6.45 | 6.06 | 6.42 | 6.42 | 56,000 |
| Dec 18, 2023 | 6.24 | 6.44 | 6.05 | 6.08 | 6.08 | 50,300 |
| Dec 15, 2023 | 6.03 | 6.26 | 5.91 | 6.23 | 6.23 | 75,100 |
| Dec 14, 2023 | 5.59 | 6.00 | 5.51 | 6.00 | 6.00 | 54,200 |
| Dec 13, 2023 | 5.55 | 5.84 | 5.51 | 5.52 | 5.52 | 128,800 |
| Dec 12, 2023 | 5.25 | 5.55 | 5.04 | 5.50 | 5.50 | 81,400 |
| Dec 11, 2023 | 5.45 | 5.45 | 5.06 | 5.35 | 5.35 | 15,900 |
| Dec 8, 2023 | 5.52 | 5.54 | 5.14 | 5.46 | 5.46 | 34,100 |
| Dec 7, 2023 | 5.13 | 5.52 | 4.92 | 5.49 | 5.49 | 54,000 |
| Dec 6, 2023 | 5.29 | 5.36 | 4.91 | 5.05 | 5.05 | 58,900 |
| Dec 5, 2023 | 5.38 | 5.61 | 5.16 | 5.30 | 5.30 | 42,900 |
| Dec 4, 2023 | 5.44 | 5.49 | 5.20 | 5.36 | 5.36 | 37,700 |
| Dec 1, 2023 | 5.31 | 5.49 | 5.16 | 5.39 | 5.39 | 42,200 |
| Nov 30, 2023 | 5.54 | 5.74 | 5.22 | 5.32 | 5.32 | 53,800 |
| Nov 29, 2023 | 5.25 | 5.69 | 5.17 | 5.47 | 5.47 | 62,500 |
| Nov 28, 2023 | 5.85 | 5.99 | 5.01 | 5.29 | 5.29 | 166,700 |
| Nov 27, 2023 | 5.99 | 6.13 | 5.75 | 5.90 | 5.90 | 115,800 |
| Nov 24, 2023 | 5.93 | 6.13 | 5.67 | 5.74 | 5.74 | 95,200 |
| Nov 22, 2023 | 5.76 | 5.76 | 5.49 | 5.59 | 5.59 | 37,800 |
| Nov 21, 2023 | 5.34 | 5.81 | 5.28 | 5.81 | 5.81 | 93,800 |
| Nov 20, 2023 | 5.30 | 5.70 | 5.21 | 5.40 | 5.40 | 172,000 |
| Nov 17, 2023 | 5.34 | 5.51 | 5.15 | 5.31 | 5.31 | 105,600 |
| Nov 16, 2023 | 5.35 | 5.37 | 5.05 | 5.18 | 5.18 | 46,700 |
| Nov 15, 2023 | 4.86 | 5.35 | 4.86 | 5.25 | 5.25 | 161,200 |
| Nov 14, 2023 | 4.55 | 4.85 | 4.52 | 4.82 | 4.82 | 71,700 |
| Nov 13, 2023 | 5.19 | 5.50 | 4.47 | 4.50 | 4.50 | 191,100 |
| Nov 10, 2023 | 4.99 | 5.15 | 4.95 | 5.09 | 5.09 | 99,600 |
| Nov 9, 2023 | 5.05 | 5.21 | 4.86 | 5.04 | 5.04 | 108,900 |
| Nov 8, 2023 | 5.17 | 5.43 | 4.76 | 5.09 | 5.09 | 131,000 |
| Nov 7, 2023 | 5.20 | 5.49 | 5.02 | 5.11 | 5.11 | 128,300 |
| Nov 6, 2023 | 5.94 | 5.94 | 5.12 | 5.21 | 5.21 | 281,700 |
| Nov 3, 2023 | 5.46 | 6.40 | 5.38 | 6.00 | 6.00 | 309,400 |
| Nov 2, 2023 | 4.86 | 5.43 | 4.86 | 5.35 | 5.35 | 376,100 |
| Nov 1, 2023 | 4.58 | 4.90 | 4.57 | 4.86 | 4.86 | 87,300 |
| Oct 31, 2023 | 4.78 | 4.84 | 4.61 | 4.65 | 4.65 | 167,800 |
| Oct 30, 2023 | 4.43 | 4.93 | 4.43 | 4.81 | 4.81 | 368,300 |
| Oct 27, 2023 | 4.19 | 4.67 | 4.10 | 4.42 | 4.42 | 423,900 |
| Oct 26, 2023 | 4.06 | 4.26 | 3.89 | 4.01 | 4.01 | 140,800 |
| Oct 25, 2023 | 3.90 | 4.33 | 3.90 | 4.05 | 4.05 | 239,200 |
| Oct 24, 2023 | 3.82 | 4.00 | 3.80 | 3.90 | 3.90 | 152,400 |
| Oct 23, 2023 | 4.04 | 4.16 | 3.89 | 3.91 | 3.91 | 1,712,300 |
| Oct 20, 2023 | 4.16 | 4.87 | 4.15 | 4.59 | 4.59 | 1,445,900 |
| Oct 19, 2023 | 4.20 | 4.43 | 3.80 | 4.14 | 4.14 | 469,500 |
| Oct 18, 2023 | 3.92 | 4.44 | 3.92 | 4.24 | 4.24 | 428,800 |
| Oct 17, 2023 | 3.24 | 4.15 | 3.23 | 3.96 | 3.96 | 669,600 |
| Oct 16, 2023 | 3.21 | 3.29 | 2.85 | 3.23 | 3.23 | 1,573,600 |
| Oct 13, 2023 | 2.80 | 2.80 | 2.67 | 2.74 | 2.74 | 41,400 |
| Oct 12, 2023 | 2.85 | 2.89 | 2.70 | 2.79 | 2.79 | 20,100 |
| Oct 11, 2023 | 2.91 | 2.94 | 2.76 | 2.83 | 2.83 | 51,200 |
| Oct 10, 2023 | 2.90 | 2.94 | 2.84 | 2.91 | 2.91 | 24,100 |
| Oct 9, 2023 | 2.89 | 2.94 | 2.84 | 2.94 | 2.94 | 4,900 |
| Oct 6, 2023 | 2.94 | 2.94 | 2.86 | 2.94 | 2.94 | 4,800 |
| Oct 5, 2023 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 16,500 |
| Oct 4, 2023 | 2.90 | 3.06 | 2.66 | 2.91 | 2.91 | 84,700 |
| Oct 3, 2023 | 2.94 | 2.94 | 2.65 | 2.88 | 2.88 | 50,000 |
| Oct 2, 2023 | 3.09 | 3.11 | 2.83 | 2.94 | 2.94 | 35,800 |
| Sep 29, 2023 | 3.00 | 3.14 | 2.95 | 3.09 | 3.09 | 49,800 |
| Sep 28, 2023 | 3.03 | 3.10 | 2.86 | 3.05 | 3.05 | 18,100 |
| Sep 27, 2023 | 3.13 | 3.16 | 2.82 | 3.02 | 3.02 | 75,800 |
| Sep 26, 2023 | 2.82 | 3.31 | 2.63 | 3.31 | 3.31 | 117,500 |
| Sep 25, 2023 | 2.76 | 2.89 | 2.65 | 2.84 | 2.84 | 19,100 |
| Sep 22, 2023 | 2.80 | 2.87 | 2.69 | 2.79 | 2.79 | 21,900 |
| Sep 21, 2023 | 2.82 | 2.85 | 2.69 | 2.75 | 2.75 | 14,500 |
| Sep 20, 2023 | 2.88 | 2.93 | 2.69 | 2.81 | 2.81 | 46,100 |
| Sep 19, 2023 | 2.76 | 2.88 | 2.67 | 2.88 | 2.88 | 21,400 |
| Sep 18, 2023 | 2.69 | 2.93 | 2.66 | 2.78 | 2.78 | 18,000 |
| Sep 15, 2023 | 2.85 | 2.85 | 2.65 | 2.65 | 2.65 | 42,500 |
| Sep 14, 2023 | 2.58 | 2.90 | 2.58 | 2.90 | 2.90 | 33,000 |
| Sep 13, 2023 | 2.78 | 2.80 | 2.62 | 2.74 | 2.74 | 29,400 |
| Sep 12, 2023 | 2.83 | 2.86 | 2.70 | 2.74 | 2.74 | 24,500 |
| Sep 11, 2023 | 2.78 | 2.86 | 2.65 | 2.82 | 2.82 | 23,200 |
| Sep 8, 2023 | 3.02 | 3.02 | 2.70 | 2.77 | 2.77 | 22,200 |
| Sep 7, 2023 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | 10,600 |
| Sep 6, 2023 | 2.88 | 2.89 | 2.76 | 2.86 | 2.86 | 19,800 |
| Sep 5, 2023 | 2.96 | 3.00 | 2.80 | 2.84 | 2.84 | 21,500 |
| Sep 1, 2023 | 3.05 | 3.05 | 2.87 | 2.92 | 2.92 | 7,200 |
| Aug 31, 2023 | 2.95 | 3.00 | 2.78 | 3.00 | 3.00 | 42,200 |
| Aug 30, 2023 | 2.80 | 3.04 | 2.72 | 3.04 | 3.04 | 55,200 |
| Aug 29, 2023 | 2.80 | 2.90 | 2.72 | 2.88 | 2.88 | 23,600 |
| Aug 28, 2023 | 2.94 | 2.94 | 2.68 | 2.85 | 2.85 | 58,100 |
| Aug 25, 2023 | 2.97 | 2.97 | 2.82 | 2.89 | 2.89 | 5,000 |
| Aug 24, 2023 | 2.68 | 2.95 | 2.61 | 2.94 | 2.94 | 57,600 |
| Aug 23, 2023 | 2.83 | 2.90 | 2.65 | 2.69 | 2.69 | 23,800 |
| Aug 22, 2023 | 2.85 | 2.85 | 2.74 | 2.80 | 2.80 | 22,200 |
| Aug 21, 2023 | 2.87 | 2.90 | 2.83 | 2.85 | 2.85 | 12,600 |
| Aug 18, 2023 | 2.97 | 3.00 | 2.91 | 2.92 | 2.92 | 10,900 |
| Aug 17, 2023 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | 13,900 |
| Aug 16, 2023 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | 9,300 |
| Aug 15, 2023 | 2.92 | 3.08 | 2.87 | 3.08 | 3.08 | 36,500 |
| Aug 14, 2023 | 2.71 | 2.98 | 2.70 | 2.92 | 2.92 | 21,300 |
| Aug 11, 2023 | 2.82 | 2.84 | 2.62 | 2.74 | 2.74 | 71,900 |
| Aug 10, 2023 | 2.70 | 2.84 | 2.65 | 2.84 | 2.84 | 24,500 |
| Aug 9, 2023 | 2.76 | 2.90 | 2.70 | 2.79 | 2.79 | 15,700 |
| Aug 8, 2023 | 2.80 | 2.87 | 2.70 | 2.80 | 2.80 | 20,300 |
| Aug 7, 2023 | 2.95 | 2.95 | 2.77 | 2.87 | 2.87 | 15,900 |
| Aug 4, 2023 | 2.95 | 2.98 | 2.82 | 2.83 | 2.83 | 26,200 |
| Aug 3, 2023 | 2.98 | 3.00 | 2.95 | 2.99 | 2.99 | 6,600 |
| Aug 2, 2023 | 3.00 | 3.06 | 2.86 | 2.98 | 2.98 | 49,600 |
| Aug 1, 2023 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | 7,400 |
| Jul 31, 2023 | 2.93 | 3.09 | 2.90 | 3.09 | 3.09 | 39,600 |
| Jul 28, 2023 | 2.85 | 2.98 | 2.78 | 2.91 | 2.91 | 40,100 |
| Jul 27, 2023 | 2.84 | 2.94 | 2.71 | 2.86 | 2.86 | 47,200 |
| Jul 26, 2023 | 2.76 | 2.89 | 2.66 | 2.86 | 2.86 | 26,600 |
| Jul 25, 2023 | 2.93 | 2.97 | 2.75 | 2.78 | 2.78 | 22,000 |
| Jul 24, 2023 | 2.80 | 2.97 | 2.80 | 2.94 | 2.94 | 63,300 |
| Jul 21, 2023 | 2.69 | 2.89 | 2.69 | 2.85 | 2.85 | 44,300 |
| Jul 20, 2023 | 2.80 | 2.80 | 2.62 | 2.67 | 2.67 | 25,400 |
| Jul 19, 2023 | 2.79 | 2.83 | 2.76 | 2.80 | 2.80 | 12,500 |
| Jul 18, 2023 | 2.72 | 2.89 | 2.72 | 2.77 | 2.77 | 6,000 |
| Jul 17, 2023 | 2.84 | 2.94 | 2.71 | 2.71 | 2.71 | 17,400 |
| Jul 14, 2023 | 2.88 | 2.92 | 2.78 | 2.85 | 2.85 | 14,900 |
| Jul 13, 2023 | 2.98 | 3.01 | 2.84 | 2.90 | 2.90 | 10,100 |
| Jul 12, 2023 | 2.96 | 3.09 | 2.91 | 3.00 | 3.00 | 41,700 |
| Jul 11, 2023 | 3.02 | 3.06 | 2.92 | 2.94 | 2.94 | 25,600 |
| Jul 10, 2023 | 3.02 | 3.05 | 2.88 | 3.00 | 3.00 | 24,300 |
| Jul 7, 2023 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | 27,600 |
| Jul 6, 2023 | 2.96 | 3.02 | 2.74 | 2.99 | 2.99 | 38,700 |
| Jul 5, 2023 | 2.67 | 3.03 | 2.67 | 3.00 | 3.00 | 133,800 |
| Jul 3, 2023 | 2.78 | 2.81 | 2.63 | 2.70 | 2.70 | 50,700 |
| Jun 30, 2023 | 2.81 | 2.81 | 2.68 | 2.70 | 2.70 | 76,500 |
| Jun 29, 2023 | 2.81 | 2.83 | 2.73 | 2.80 | 2.80 | 12,000 |
| Jun 28, 2023 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | 144,800 |
| Jun 27, 2023 | 2.93 | 2.93 | 2.81 | 2.87 | 2.87 | 20,000 |
| Jun 26, 2023 | 2.83 | 3.02 | 2.83 | 2.90 | 2.90 | 94,700 |
| Jun 23, 2023 | 2.89 | 3.00 | 2.80 | 2.80 | 2.80 | 42,200 |
| Jun 22, 2023 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | 13,300 |
| Jun 21, 2023 | 3.09 | 3.18 | 2.97 | 3.05 | 3.05 | 37,200 |
| Jun 20, 2023 | 3.14 | 3.26 | 3.09 | 3.13 | 3.13 | 40,200 |
| Jun 16, 2023 | 3.28 | 3.28 | 3.12 | 3.19 | 3.19 | 44,700 |
| Jun 15, 2023 | 3.15 | 3.28 | 3.01 | 3.25 | 3.25 | 51,100 |
| Jun 14, 2023 | 3.22 | 3.31 | 3.13 | 3.20 | 3.20 | 18,400 |
| Jun 13, 2023 | 3.26 | 3.27 | 3.20 | 3.21 | 3.21 | 11,200 |
| Jun 12, 2023 | 3.17 | 3.27 | 3.15 | 3.21 | 3.21 | 17,600 |
| Jun 9, 2023 | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | 19,700 |
| Jun 8, 2023 | 3.39 | 3.44 | 3.14 | 3.17 | 3.17 | 41,600 |
| Jun 7, 2023 | 3.03 | 3.48 | 3.03 | 3.34 | 3.34 | 76,000 |
| Jun 6, 2023 | 3.02 | 3.05 | 2.92 | 3.03 | 3.03 | 17,200 |
| Jun 5, 2023 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | 27,700 |
| Jun 2, 2023 | 2.99 | 3.05 | 2.94 | 3.05 | 3.05 | 20,600 |
| Jun 1, 2023 | 2.88 | 3.07 | 2.79 | 2.99 | 2.99 | 34,400 |
| May 31, 2023 | 2.80 | 3.01 | 2.80 | 3.00 | 3.00 | 39,700 |
| May 30, 2023 | 3.05 | 3.05 | 2.79 | 2.93 | 2.93 | 89,200 |
| May 26, 2023 | 3.15 | 3.15 | 2.92 | 3.03 | 3.03 | 33,800 |
| May 25, 2023 | 2.94 | 3.15 | 2.80 | 3.15 | 3.15 | 105,400 |
| May 24, 2023 | 3.09 | 3.12 | 2.88 | 2.95 | 2.95 | 16,300 |
| May 23, 2023 | 2.95 | 3.14 | 2.92 | 3.06 | 3.06 | 30,400 |
| May 22, 2023 | 2.79 | 3.03 | 2.72 | 2.97 | 2.97 | 43,900 |
| May 19, 2023 | 3.00 | 3.00 | 2.76 | 2.79 | 2.79 | 17,000 |
| May 18, 2023 | 2.99 | 3.15 | 2.90 | 3.02 | 3.02 | 36,700 |
| May 17, 2023 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | 10,800 |
| May 16, 2023 | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | 16,900 |
| May 15, 2023 | 3.01 | 3.01 | 2.86 | 2.92 | 2.92 | 19,700 |
| May 12, 2023 | 2.95 | 3.02 | 2.82 | 3.00 | 3.00 | 66,200 |
| May 11, 2023 | 2.82 | 3.00 | 2.77 | 2.98 | 2.98 | 60,800 |
| May 10, 2023 | 2.90 | 3.00 | 2.73 | 2.80 | 2.80 | 38,900 |
| May 9, 2023 | 2.94 | 3.00 | 2.87 | 2.98 | 2.98 | 57,200 |
| May 8, 2023 | 2.98 | 3.02 | 2.88 | 2.92 | 2.92 | 35,200 |
| May 5, 2023 | 2.94 | 3.01 | 2.91 | 2.97 | 2.97 | 11,600 |
| May 4, 2023 | 2.85 | 3.00 | 2.71 | 2.94 | 2.94 | 53,700 |
| May 3, 2023 | 2.63 | 2.87 | 2.56 | 2.85 | 2.85 | 105,000 |
| May 2, 2023 | 2.69 | 2.72 | 2.60 | 2.60 | 2.60 | 15,100 |
| May 1, 2023 | 2.76 | 2.82 | 2.66 | 2.70 | 2.70 | 30,100 |
| Apr 28, 2023 | 2.73 | 2.79 | 2.58 | 2.75 | 2.75 | 54,200 |
| Apr 27, 2023 | 2.68 | 2.72 | 2.61 | 2.72 | 2.72 | 29,300 |
| Apr 26, 2023 | 2.63 | 2.70 | 2.63 | 2.69 | 2.69 | 9,200 |
| Apr 25, 2023 | 2.70 | 2.71 | 2.58 | 2.68 | 2.68 | 57,000 |
| Apr 24, 2023 | 2.77 | 2.77 | 2.65 | 2.71 | 2.71 | 24,700 |
| Apr 21, 2023 | 2.73 | 2.80 | 2.70 | 2.78 | 2.78 | 25,600 |
| Apr 20, 2023 | 2.81 | 2.83 | 2.68 | 2.77 | 2.77 | 10,200 |
Related Tickers
MSCL.TO Satellos Bioscience Inc.
0.5200
+6.12%
ENGN enGene Holdings Inc.
14.85
+4.79%
CRVS Corvus Pharmaceuticals, Inc.
1.4000
-0.71%
BETR.CN BetterLife Pharma Inc.
0.1050
+5.00%
ANTX AN2 Therapeutics, Inc.
2.4700
+3.78%
COGT Cogent Biosciences, Inc.
6.71
+1.51%
ANVS Annovis Bio, Inc.
10.06
+2.13%
RPHM Reneo Pharmaceuticals, Inc.
1.7400
-1.14%
COYA Coya Therapeutics, Inc.
8.00
-5.21%
RPTX Repare Therapeutics Inc.
3.1500
+4.30%