ELGX

Historical Stock Prices

$7.05
*  
0.14
2.03%
Get ELGX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ELGX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 6.9 7.1 6.8 7.05 2,479,585
12/01/2016 7.32 7.43 6.91 6.91 1,951,256
11/30/2016 7.28 7.37 7.1 7.35 1,848,451
11/29/2016 7.45 7.52 7.24 7.29 898,759
11/28/2016 7.54 7.755 7.4 7.45 923,344
11/25/2016 7.9 7.91 7.55 7.59 365,698
11/23/2016 7.47 7.865 7.42 7.85 957,222
11/22/2016 7.5 7.65 7.26 7.53 2,141,415
11/21/2016 7.77 7.77 7.43 7.57 1,715,221
11/18/2016 7.84 7.84 7.45 7.69 5,152,072
11/17/2016 7.68 7.825 7.27 7.81 4,424,887
11/16/2016 6.61 7.86 6.22 7.82 12,312,180
11/15/2016 9.89 9.95 9.6 9.84 1,015,938
11/14/2016 10.31 10.36 9.81 9.89 1,053,026
11/11/2016 9.84 10.35 9.84 10.22 1,714,208
11/10/2016 9.83 10.085 9.51 9.88 1,337,913
11/09/2016 9.39 9.62 9.06 9.58 1,189,142
11/08/2016 8.93 9.53 8.78 9.39 1,719,843
11/07/2016 8.63 8.94 8.57 8.92 2,899,243
11/04/2016 8.64 8.99 8.59 8.66 3,354,015
11/03/2016 9.15 9.37 8.54 8.54 1,338,140
11/02/2016 10.53 10.54 9.14 9.15 2,141,448
11/01/2016 10.49 10.545 9.78 9.9 3,821,563
10/31/2016 10.66 10.83 10.38 10.46 1,461,872
10/28/2016 11.48 11.855 10.58 10.64 2,206,567
10/27/2016 11.41 11.63 11.25 11.52 2,054,969
10/26/2016 11.84 11.84 11.19 11.34 795,590
10/25/2016 12.5 12.5 11.785 11.92 523,873
10/24/2016 12.55 12.74 12.41 12.49 562,861
10/21/2016 12.41 12.59 12.35 12.47 504,488
10/20/2016 12.35 12.56 12.29 12.53 439,924
10/19/2016 12.53 12.53 12.215 12.41 982,257
10/18/2016 12.33 12.51 12.16 12.48 482,166
10/17/2016 11.9 12.17 11.75 12.15 394,930
10/14/2016 12.33 12.33 11.98 11.98 318,107
10/13/2016 12.24 12.36 12.16 12.25 288,204
10/12/2016 11.99 12.55 11.99 12.34 1,247,934
10/11/2016 13.14 13.17 12.39 12.47 527,987
10/10/2016 12.88 13.235 12.74 13.21 383,529
10/07/2016 13 13.07 12.64 12.87 510,655
10/06/2016 13.03 13.19 12.78 13.12 536,725
10/05/2016 12.78 13.25 12.74 13.1 1,185,119
10/04/2016 12.79 12.91 12.69 12.78 325,177
10/03/2016 12.66 12.945 12.5 12.8 850,474
09/30/2016 12.43 12.8699 12.4 12.8 591,240
09/29/2016 12.95 12.95 12.365 12.39 416,967
09/28/2016 12.99 13.1 12.7 12.93 1,293,324
09/27/2016 12.55 12.99 12.03 12.92 400,204
09/26/2016 12.59 12.87 12.14 12.73 461,727
09/23/2016 13.14 13.18 12.73 12.74 1,573,297
09/22/2016 13.12 13.3 12.93 13.2 691,558
09/21/2016 12.9 13.05 12.7 13.04 960,879
09/20/2016 12.91 13.1 12.75 12.89 867,844
09/19/2016 12.95 13.145 12.75 12.79 524,937
09/16/2016 12.71 12.945 12.52 12.88 966,947
09/15/2016 12.36 12.79 12.31 12.68 422,542
09/14/2016 12.5 12.57 12.32 12.35 496,966
09/13/2016 12.57 12.68 12.28 12.48 622,224
09/12/2016 12.21 12.66 12.21 12.65 536,093
09/09/2016 12.62 12.7 12.26 12.29 664,653
09/08/2016 12.54 12.83 12.34 12.77 501,162
09/07/2016 12.29 12.61 12.24 12.6 594,111
09/06/2016 12.05 12.37 12 12.36 1,312,004
09/02/2016 12.22 12.32 12.04 12.22 511,319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?