Estrella Immunopharma, Inc. (ESLA)
NASDAQ: ESLA · Real-Time Price · USD
1.020
-0.010 (-0.97%)
At close: May 12, 2025, 4:00 PM
0.9900
-0.0300 (-2.94%)
After-hours: May 12, 2025, 4:05 PM EDT
Estrella Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 33,343 |
| May 9, 2025 | 1.08 | 1.16 | 0.94 | 1.03 | 1.03 | -11.21% | 142,232 |
| May 8, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 3.57% | 3,635 |
| May 7, 2025 | 1.17 | 1.22 | 1.09 | 1.12 | 1.12 | 0.90% | 57,085 |
| May 6, 2025 | 1.04 | 1.19 | 1.04 | 1.11 | 1.11 | -1.77% | 11,865 |
| May 5, 2025 | 1.12 | 1.18 | 1.02 | 1.13 | 1.13 | -2.59% | 6,136 |
| May 2, 2025 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | 1.75% | 11,204 |
| May 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 5.56% | 1,654 |
| Apr 30, 2025 | 1.03 | 1.14 | 1.03 | 1.08 | 1.08 | -1.37% | 6,990 |
| Apr 29, 2025 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 5.29% | 14,683 |
| Apr 28, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 43,588 |
| Apr 25, 2025 | 0.98 | 1.11 | 0.95 | 1.00 | 1.00 | 4.17% | 53,493 |
| Apr 24, 2025 | 0.97 | 1.04 | 0.90 | 0.96 | 0.96 | -5.88% | 165,135 |
| Apr 23, 2025 | 0.87 | 1.04 | 0.83 | 1.02 | 1.02 | 16.11% | 673,511 |
| Apr 22, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | 5.65% | 17,137 |
| Apr 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.78% | 487 |
| Apr 17, 2025 | 0.84 | 0.87 | 0.78 | 0.79 | 0.79 | -5.12% | 6,338 |
| Apr 16, 2025 | 0.85 | 0.87 | 0.78 | 0.84 | 0.84 | -1.72% | 21,958 |
| Apr 15, 2025 | 0.87 | 0.93 | 0.85 | 0.85 | 0.85 | -2.73% | 22,016 |
| Apr 14, 2025 | 0.90 | 0.95 | 0.87 | 0.87 | 0.87 | 0.68% | 123,386 |
| Apr 11, 2025 | 0.87 | 0.91 | 0.85 | 0.87 | 0.87 | -4.51% | 46,589 |
| Apr 10, 2025 | 0.92 | 0.95 | 0.83 | 0.91 | 0.91 | 2.48% | 100,300 |
| Apr 9, 2025 | 0.87 | 0.97 | 0.79 | 0.89 | 0.89 | 1.49% | 37,789 |
| Apr 8, 2025 | 0.85 | 0.99 | 0.84 | 0.88 | 0.88 | 2.94% | 140,711 |
| Apr 7, 2025 | 0.83 | 0.93 | 0.81 | 0.85 | 0.85 | -3.41% | 69,823 |
| Apr 4, 2025 | 0.92 | 0.99 | 0.82 | 0.88 | 0.88 | -6.38% | 25,005 |
| Apr 3, 2025 | 0.78 | 0.98 | 0.76 | 0.94 | 0.94 | 15.91% | 169,618 |
| Apr 2, 2025 | 0.77 | 0.87 | 0.77 | 0.81 | 0.81 | 6.71% | 41,433 |
| Apr 1, 2025 | 0.90 | 1.02 | 0.73 | 0.76 | 0.76 | -18.02% | 224,344 |
| Mar 31, 2025 | 0.94 | 0.98 | 0.93 | 0.93 | 0.93 | 0.61% | 108,011 |
| Mar 28, 2025 | 0.92 | 0.95 | 0.87 | 0.92 | 0.92 | -0.92% | 9,076 |
| Mar 27, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -5.10% | 2,698 |
| Mar 26, 2025 | 0.97 | 1.02 | 0.93 | 0.98 | 0.98 | -1.99% | 9,477 |
| Mar 25, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 1.02% | 1,716 |
| Mar 24, 2025 | 1.03 | 1.04 | 0.93 | 0.99 | 0.99 | -2.00% | 8,885 |
| Mar 21, 2025 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 9.58% | 11,567 |
| Mar 20, 2025 | 0.96 | 1.00 | 0.92 | 0.92 | 0.92 | -6.90% | 16,163 |
| Mar 19, 2025 | 1.01 | 1.04 | 0.91 | 0.99 | 0.99 | 8.79% | 25,350 |
| Mar 18, 2025 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -4.93% | 11,758 |
| Mar 17, 2025 | 0.98 | 1.00 | 0.90 | 0.96 | 0.96 | 4.04% | 19,689 |
| Mar 14, 2025 | 1.00 | 1.11 | 0.80 | 0.92 | 0.92 | -9.80% | 236,467 |
| Mar 13, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | - | 14,680 |
| Mar 12, 2025 | 0.95 | 1.02 | 0.93 | 1.02 | 1.02 | 5.30% | 22,789 |
| Mar 11, 2025 | 0.89 | 1.04 | 0.88 | 0.97 | 0.97 | 7.63% | 47,966 |
| Mar 10, 2025 | 0.96 | 1.08 | 0.85 | 0.90 | 0.90 | -8.91% | 54,263 |
| Mar 7, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -0.20% | 38,520 |
| Mar 6, 2025 | 1.08 | 1.08 | 0.97 | 0.99 | 0.99 | -4.81% | 43,474 |
| Mar 5, 2025 | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | 1.96% | 30,388 |
| Mar 4, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 3.03% | 42,453 |
| Mar 3, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 120,702 |