Estrella Immunopharma, Inc. ESLA
NASDAQ · United States · Health Technology
$0.4680-0.01 (-1.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.47 | -1.47% | $0.46 | $0.51 | $0.46 | 14.50K |
| 2026-10-01 | $0.47 | +1.71% | $0.46 | $0.48 | $0.46 | 14.40K |
| 2026-09-30 | $0.47 | +1.52% | $0.50 | $0.50 | $0.46 | 18.40K |
| 2026-09-29 | $0.46 | +6.73% | $0.47 | $0.49 | $0.44 | 26.10K |
| 2026-09-28 | $0.43 | -10.40% | $0.47 | $0.50 | $0.43 | 36.00K |
| 2026-09-25 | $0.48 | +2.12% | $0.47 | $0.50 | $0.47 | 27.80K |
| 2026-09-24 | $0.47 | -0.21% | $0.47 | $0.50 | $0.47 | 9.20K |
| 2026-09-23 | $0.47 | -2.68% | $0.47 | $0.50 | $0.46 | 32.30K |
| 2026-09-22 | $0.49 | -3.39% | $0.55 | $0.56 | $0.48 | 62.60K |
| 2026-09-21 | $0.50 | -5.10% | $0.53 | $0.58 | $0.50 | 52.00K |
| 2026-09-18 | $0.53 | +0.57% | $0.57 | $0.58 | $0.51 | 56.90K |
| 2026-09-17 | $0.53 | -17.81% | $0.65 | $0.65 | $0.51 | 149.90K |
| 2026-09-16 | $0.64 | +4.75% | $0.65 | $0.65 | $0.59 | 45.20K |
| 2026-09-15 | $0.61 | -3.93% | $0.68 | $0.68 | $0.59 | 48.10K |
| 2026-09-14 | $0.64 | -3.64% | $0.73 | $0.73 | $0.62 | 27.40K |
| 2026-09-11 | $0.66 | -1.93% | $0.70 | $0.72 | $0.66 | 25.90K |
| 2026-09-10 | $0.67 | +5.49% | $0.62 | $0.74 | $0.62 | 82.00K |
| 2026-09-09 | $0.64 | -0.31% | $0.61 | $0.69 | $0.61 | 28.60K |
| 2026-09-08 | $0.64 | -0.93% | $0.62 | $0.72 | $0.62 | 53.30K |
| 2026-09-04 | $0.65 | +0.78% | $0.73 | $0.74 | $0.58 | 69.40K |
| 2026-09-03 | $0.64 | -7.10% | $0.72 | $0.74 | $0.64 | 17.30K |
| 2026-09-02 | $0.69 | -0.29% | $0.70 | $0.73 | $0.69 | 17.40K |
| 2026-09-01 | $0.69 | -4.55% | $0.72 | $0.73 | $0.69 | 4.90K |
| 2026-08-31 | $0.73 | +2.84% | $0.68 | $0.73 | $0.66 | 13.10K |
| 2026-08-28 | $0.70 | -2.35% | $0.75 | $0.75 | $0.63 | 44.30K |
| 2026-08-27 | $0.72 | -1.10% | $0.74 | $0.75 | $0.71 | 41.80K |
| 2026-08-26 | $0.73 | -0.41% | $0.75 | $0.75 | $0.73 | 11.90K |
| 2026-08-25 | $0.73 | -0.27% | $0.76 | $0.77 | $0.72 | 38.30K |
| 2026-08-24 | $0.74 | 0.00% | $0.76 | $0.76 | $0.72 | 20.30K |
| 2026-08-21 | $0.74 | -1.34% | $0.76 | $0.76 | $0.72 | 8.20K |
| 2026-08-20 | $0.75 | +1.09% | $0.77 | $0.77 | $0.72 | 29.70K |
| 2026-08-19 | $0.74 | +0.68% | $0.72 | $0.80 | $0.72 | 53.40K |
| 2026-08-18 | $0.73 | -3.68% | $0.77 | $0.81 | $0.73 | 30.00K |
| 2026-08-17 | $0.76 | +5.12% | $0.74 | $0.85 | $0.72 | 96.80K |
| 2026-08-14 | $0.72 | -0.28% | $0.74 | $0.74 | $0.72 | 9.00K |
| 2026-08-13 | $0.73 | -2.03% | $0.72 | $0.74 | $0.72 | 16.20K |
| 2026-08-12 | $0.74 | +4.96% | $0.74 | $0.75 | $0.72 | 8.60K |
| 2026-08-11 | $0.70 | -2.35% | $0.72 | $0.74 | $0.69 | 13.20K |
| 2026-08-10 | $0.72 | -0.14% | $0.72 | $0.82 | $0.71 | 25.30K |
| 2026-08-07 | $0.72 | -3.08% | $0.71 | $0.75 | $0.71 | 5.60K |
| 2026-08-06 | $0.75 | -0.13% | $0.77 | $0.77 | $0.71 | 13.90K |
| 2026-08-05 | $0.75 | +6.11% | $0.80 | $0.80 | $0.71 | 99.50K |
| 2026-08-04 | $0.70 | +0.57% | $0.70 | $0.75 | $0.70 | 24.10K |
| 2026-08-03 | $0.70 | -1.96% | $0.74 | $0.75 | $0.68 | 26.90K |
| 2026-07-31 | $0.71 | -0.83% | $0.71 | $0.77 | $0.71 | 6.40K |
| 2026-07-30 | $0.72 | -7.57% | $0.76 | $0.76 | $0.72 | 33.00K |
| 2026-07-29 | $0.78 | +4.01% | $0.78 | $0.78 | $0.75 | 9.60K |
| 2026-07-28 | $0.75 | -3.35% | $0.74 | $0.75 | $0.69 | 24.70K |
| 2026-07-27 | $0.77 | -0.64% | $0.77 | $0.78 | $0.75 | 16.10K |
| 2026-07-24 | $0.78 | +2.09% | $0.77 | $0.81 | $0.73 | 78.70K |
| 2026-07-23 | $0.76 | +0.39% | $0.79 | $0.80 | $0.76 | 8.50K |
| 2026-07-22 | $0.76 | -4.88% | $0.80 | $0.80 | $0.75 | 8.60K |
| 2026-07-21 | $0.80 | -3.03% | $0.80 | $0.83 | $0.78 | 26.80K |
| 2026-07-20 | $0.82 | -1.79% | $0.84 | $0.90 | $0.79 | 80.90K |
| 2026-07-17 | $0.84 | +13.21% | $0.80 | $0.94 | $0.76 | 253.50K |
| 2026-07-16 | $0.74 | -3.89% | $0.77 | $0.80 | $0.73 | 11.00K |
| 2026-07-15 | $0.77 | -5.39% | $0.83 | $0.86 | $0.77 | 29.50K |
| 2026-07-14 | $0.82 | -6.85% | $0.88 | $0.88 | $0.81 | 43.10K |
| 2026-07-13 | $0.88 | -5.50% | $0.94 | $0.97 | $0.87 | 22.00K |
| 2026-07-10 | $0.93 | -2.42% | $0.94 | $1.03 | $0.90 | 49.40K |
| 2026-07-09 | $0.95 | +5.56% | $0.88 | $1.02 | $0.88 | 49.10K |
| 2026-07-08 | $0.90 | -1.10% | $0.91 | $0.91 | $0.89 | 13.10K |
| 2026-07-07 | $0.91 | -10.78% | $1.02 | $1.02 | $0.91 | 37.50K |
| 2026-07-06 | $1.02 | +3.76% | $1.03 | $1.03 | $0.95 | 37.10K |
| 2026-07-02 | $0.98 | 0.00% | $0.97 | $0.99 | $0.95 | 18.40K |
| 2026-07-01 | $0.98 | -5.48% | $1.00 | $1.02 | $0.95 | 165.60K |
| 2026-06-30 | $1.04 | +0.97% | $0.96 | $1.09 | $0.95 | 38.10K |
| 2026-06-29 | $1.03 | +4.78% | $0.96 | $1.05 | $0.95 | 20.20K |
| 2026-06-26 | $0.98 | +3.47% | $0.95 | $1.00 | $0.95 | 42.10K |
| 2026-06-25 | $0.95 | -3.06% | $0.96 | $0.97 | $0.95 | 38.30K |
| 2026-06-24 | $0.98 | -2.00% | $1.01 | $1.01 | $0.95 | 47.40K |
| 2026-06-23 | $1.00 | +7.07% | $0.93 | $1.11 | $0.93 | 44.30K |
| 2026-06-22 | $0.93 | -1.68% | $1.03 | $1.03 | $0.90 | 33.30K |
| 2026-06-18 | $0.95 | -5.94% | $1.03 | $1.03 | $0.95 | 51.50K |
| 2026-06-17 | $1.01 | +1.00% | $1.01 | $1.03 | $0.99 | 12.30K |
| 2026-06-16 | $1.00 | -2.91% | $1.03 | $1.03 | $0.99 | 39.60K |
| 2026-06-15 | $1.03 | -2.83% | $1.11 | $1.11 | $1.00 | 40.40K |
| 2026-06-12 | $1.06 | -1.85% | $1.04 | $1.10 | $1.04 | 22.40K |
| 2026-06-11 | $1.08 | +1.89% | $1.08 | $1.11 | $1.02 | 30.20K |
| 2026-06-10 | $1.06 | -7.83% | $1.12 | $1.15 | $1.06 | 30.40K |
| 2026-06-09 | $1.15 | +1.77% | $1.10 | $1.21 | $1.04 | 40.30K |
| 2026-06-08 | $1.13 | -0.88% | $1.16 | $1.20 | $1.02 | 62.60K |
| 2026-06-05 | $1.14 | -0.87% | $1.15 | $1.15 | $1.10 | 6.60K |
| 2026-06-04 | $1.15 | +10.58% | $1.05 | $1.23 | $1.05 | 187.90K |
| 2026-06-03 | $1.04 | -3.70% | $1.17 | $1.17 | $1.02 | 46.30K |
| 2026-06-02 | $1.08 | -3.57% | $1.09 | $1.12 | $1.08 | 6.50K |
| 2026-06-01 | $1.12 | +2.75% | $1.11 | $1.12 | $1.05 | 51.20K |
| 2026-05-29 | $1.09 | -4.39% | $1.09 | $1.12 | $1.07 | 9.20K |
| 2026-05-28 | $1.14 | -0.87% | $1.10 | $1.24 | $1.08 | 51.10K |
| 2026-05-27 | $1.15 | 0.00% | $1.15 | $1.17 | $1.10 | 21.80K |