ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Essa Pharma (NQ: EPIX )

5.490 +0.240 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 5.260 5.490 5.210 5.490 30,728 +0.24(+4.57%)
Aug 28, 2024 4.980 5.280 4.978 5.250 5,045 +0.05(+0.96%)
Aug 27, 2024 5.270 5.270 4.910 5.200 21,837 -0.06(-1.14%)
Aug 26, 2024 5.300 5.390 5.040 5.260 9,597 +0.05(+0.96%)
Aug 23, 2024 5.350 5.350 5.210 5.210 7,856 -0.18(-3.34%)
Aug 22, 2024 5.400 5.400 5.210 5.390 12,419 -0.01(-0.19%)
Aug 21, 2024 5.096 5.400 5.020 5.400 8,369 +0.07(+1.31%)
Aug 20, 2024 5.270 5.443 5.130 5.330 17,677 +0.02(+0.38%)
Aug 19, 2024 5.420 5.470 5.195 5.310 43,067 -0.18(-3.28%)
Aug 16, 2024 4.730 5.490 4.551 5.490 19,366 +0.72(+15.09%)
Aug 15, 2024 4.580 5.060 4.540 4.770 45,147 +0.24(+5.30%)
Aug 14, 2024 4.440 4.680 4.245 4.530 64,116 +0.08(+1.80%)
Aug 13, 2024 4.640 4.640 4.330 4.450 11,748 -0.07(-1.55%)
Aug 12, 2024 4.610 4.700 4.310 4.520 16,959 -0.12(-2.59%)
Aug 09, 2024 4.750 4.750 4.270 4.640 92,430 -0.11(-2.32%)
Aug 08, 2024 4.960 4.960 4.410 4.750 29,393 +0.20(+4.40%)
Aug 07, 2024 4.620 4.785 4.550 4.550 21,321 +0.09(+2.02%)
Aug 06, 2024 4.670 4.670 4.320 4.460 39,263 -0.17(-3.67%)
Aug 05, 2024 4.720 4.760 4.480 4.630 79,163 -0.09(-1.91%)
Aug 02, 2024 4.750 5.170 4.560 4.720 32,285 -0.42(-8.17%)
Aug 01, 2024 5.420 5.570 5.040 5.140 49,145 -0.21(-3.93%)
Jul 31, 2024 5.650 5.650 5.090 5.350 50,588 +0.30(+5.94%)
Jul 30, 2024 5.277 5.277 4.680 5.050 38,585 -0.07(-1.37%)
Jul 29, 2024 5.337 5.337 5.120 5.120 11,020 -0.22(-4.12%)
Jul 26, 2024 5.490 5.490 5.160 5.340 28,885 -0.08(-1.48%)
Jul 25, 2024 5.130 5.440 5.130 5.420 9,412 +0.31(+6.07%)
Jul 24, 2024 5.120 5.350 5.100 5.110 7,780 -0.15(-2.85%)
Jul 23, 2024 5.210 5.470 5.050 5.260 29,598 -0.05(-0.94%)
Jul 22, 2024 5.150 5.470 5.000 5.310 13,546 +0.17(+3.31%)
Jul 19, 2024 5.370 5.410 5.140 5.140 14,408 -0.25(-4.64%)
Jul 18, 2024 5.620 5.840 5.310 5.390 101,346 -0.31(-5.44%)
Jul 17, 2024 5.460 5.700 5.400 5.700 16,169 +0.18(+3.26%)
Jul 16, 2024 5.620 5.880 5.520 5.520 21,062 -0.09(-1.60%)
Jul 15, 2024 5.821 5.821 5.360 5.610 64,275 +0.23(+4.28%)
Jul 12, 2024 5.250 5.560 5.250 5.380 10,957 +0.13(+2.48%)
Jul 11, 2024 5.160 5.500 5.033 5.250 19,004 +0.01(+0.19%)
Jul 10, 2024 4.970 5.300 4.960 5.240 53,426 +0.27(+5.43%)
Jul 09, 2024 5.050 5.150 4.970 4.970 8,851 -0.19(-3.68%)
Jul 08, 2024 5.020 5.160 4.880 5.160 21,506 +0.14(+2.79%)
Jul 05, 2024 4.800 5.190 4.670 5.020 15,932 +0.24(+5.02%)
Jul 03, 2024 4.950 4.999 4.750 4.780 13,201 -0.15(-3.04%)
Jul 02, 2024 4.750 4.988 4.660 4.930 30,356 -0.19(-3.71%)
Jul 01, 2024 5.220 5.300 4.780 5.120 48,846 -0.14(-2.66%)
Jun 28, 2024 5.180 5.260 4.890 5.260 45,873 +0.08(+1.54%)
Jun 27, 2024 5.000 5.255 4.910 5.180 36,085 +0.19(+3.81%)
Jun 26, 2024 4.750 5.000 4.650 4.990 49,602 +0.14(+2.89%)
Jun 25, 2024 4.900 4.950 4.740 4.850 16,237 +0.00(+0.00%)
Jun 24, 2024 4.970 4.989 4.720 4.850 34,098 -0.05(-1.02%)
Jun 21, 2024 4.940 5.150 4.720 4.900 50,243 -0.08(-1.61%)
Jun 20, 2024 4.720 5.150 4.620 4.980 95,102 +0.32(+6.87%)
Jun 18, 2024 4.900 5.220 4.600 4.660 84,586 -0.24(-4.90%)
Jun 17, 2024 5.480 5.480 4.660 4.900 114,082 -0.47(-8.75%)
Jun 14, 2024 4.640 5.390 4.590 5.370 65,096 +0.74(+15.98%)
Jun 13, 2024 5.120 5.180 4.600 4.630 171,728 -0.57(-10.96%)
Jun 12, 2024 5.720 5.828 5.140 5.200 64,922 -0.27(-4.94%)
Jun 11, 2024 5.230 5.508 5.155 5.470 42,305 +0.04(+0.74%)
Jun 10, 2024 5.610 5.610 5.090 5.430 113,328 -0.29(-5.07%)
Jun 07, 2024 5.760 5.903 5.530 5.720 47,885 -0.10(-1.72%)
Jun 06, 2024 5.810 5.875 5.600 5.820 26,852 -0.05(-0.85%)
Jun 05, 2024 5.760 5.920 5.540 5.870 19,794 +0.10(+1.73%)
Jun 04, 2024 5.930 6.010 5.660 5.770 54,166 -0.20(-3.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.