Elite Pharmaceuticals, Inc. Historical Stock Prices

ELTP 
$0.232
*  
0.0068
3.02 %
Get ELTP Alerts
*Delayed - data as of Aug. 5, 2015 9:33 ET  -  Find a broker to begin trading ELTP now


Community Rating:
View:    ELTP Pre-Market
 
 
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 04-MAY-2015 TO 04-AUG-2015

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.
9:33 N/A  0.235  0.231  0.232 55,806
08/04/2015 0.234 0.234 0.2211 0.229 714,814
08/03/2015 0.236 0.236 0.2211 0.2252 1,225,491
07/31/2015 0.231 0.236 0.221 0.236 622,992
07/30/2015 0.2352 0.237 0.23 0.233 349,098
07/29/2015 0.2375 0.24 0.2303 0.2303 177,401
07/28/2015 0.2421 0.2421 0.234 0.236 408,802
07/27/2015 0.2385 0.24 0.23 0.2395 382,304
07/24/2015 0.2281 0.2497 0.2281 0.2377 629,088
07/23/2015 0.2311 0.244 0.2221 0.2313 430,386
07/22/2015 0.235 0.251 0.22 0.2379 489,018
07/21/2015 0.24 0.25 0.2276 0.2276 1,324,053
07/20/2015 0.2256 0.247 0.2201 0.2423 1,963,802
07/17/2015 0.2165 0.23 0.2131 0.2261 512,474
07/16/2015 0.2185 0.221 0.213 0.2165 575,196
07/15/2015 0.2124 0.22 0.2124 0.2167 851,623
07/14/2015 0.21 0.2145 0.2088 0.2122 453,130
07/13/2015 0.2109 0.2185 0.207 0.21 634,867
07/10/2015 0.2076 0.2145 0.2076 0.2118 379,521
07/09/2015 0.2112 0.2147 0.2061 0.2075 512,120
07/08/2015 0.21 0.211 0.2052 0.2082 509,459
07/07/2015 0.2052 0.216 0.2052 0.21 248,302
07/06/2015 0.2098 0.2185 0.203 0.205 430,117
07/02/2015 0.2001 0.208 0.2001 0.208 390,239
07/01/2015 0.2 0.206 0.2 0.2003 361,145
06/30/2015 0.2 0.206 0.2 0.2 1,283,499
06/29/2015 0.214 0.214 0.2 0.2 1,389,296
06/26/2015 0.2045 0.2135 0.204 0.205 534,661
06/25/2015 0.207 0.219 0.205 0.205 1,073,340
06/24/2015 0.2051 0.2198 0.205 0.209 543,513
06/23/2015 0.2152 0.2198 0.2051 0.206 1,114,574
06/22/2015 0.2198 0.2198 0.2101 0.2101 619,503
06/19/2015 0.228 0.228 0.21 0.219 856,620
06/18/2015 0.2112 0.2295 0.2112 0.222 514,737
06/17/2015 0.238 0.24 0.2112 0.2185 1,661,360
06/16/2015 0.25 0.27 0.235 0.2372 3,064,415
06/15/2015 0.248 0.251 0.24 0.25 825,193
06/12/2015 0.24 0.2481 0.23 0.24 1,063,590
06/11/2015 0.236 0.2401 0.221 0.234 1,001,726
06/10/2015 0.25 0.255 0.2264 0.2268 2,793,781
06/09/2015 0.22 0.27 0.2185 0.248 5,137,609
06/08/2015 0.208 0.225 0.206 0.22 1,130,212
06/05/2015 0.205 0.2114 0.2 0.21 1,300,626
06/04/2015 0.2025 0.205 0.2001 0.202 649,469
06/03/2015 0.202 0.205 0.2001 0.2007 623,395
06/02/2015 0.2001 0.203 0.2001 0.2002 580,901
06/01/2015 0.2015 0.202 0.2 0.201 513,977
05/29/2015 0.2002 0.202 0.2 0.2015 1,078,229
05/28/2015 0.2029 0.204 0.2005 0.2005 946,436
05/27/2015 0.2015 0.203 0.201 0.2029 768,816
05/26/2015 0.2038 0.206 0.2002 0.2015 927,602
05/22/2015 0.2081 0.21 0.2025 0.204 976,253
05/21/2015 0.2165 0.2178 0.206 0.2081 434,087
05/20/2015 0.207 0.2179 0.206 0.2179 406,587
05/19/2015 0.205 0.2179 0.2015 0.21 1,097,702
05/18/2015 0.2183 0.2249 0.212 0.2179 746,167
05/15/2015 0.211 0.2221 0.211 0.22 615,082
05/14/2015 0.205 0.2121 0.205 0.2111 634,426
05/13/2015 0.2075 0.21 0.205 0.2061 460,392
05/12/2015 0.211 0.218 0.201 0.2065 2,088,270
05/11/2015 0.2146 0.216 0.211 0.214 2,074,058
05/08/2015 0.224 0.224 0.2153 0.2178 683,247
05/07/2015 0.228 0.2284 0.218 0.2195 1,231,465
05/06/2015 0.2275 0.2294 0.2245 0.225 1,035,115
05/05/2015 0.2295 0.23 0.2275 0.228 970,997
05/04/2015 0.235 0.235 0.225 0.2289 726,339
*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?