Elite Pharmaceuticals, Inc. Historical Stock Prices

ELTP 
$0.3342
*  
0.0018
0.54%
Get ELTP Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ELTP now


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.344  0.333  0.3342 1,065,566
07/28/2014 0.344 0.345 0.33 0.336 1,719,115
07/25/2014 0.3413 0.348 0.3365 0.344 1,396,756
07/24/2014 0.3604 0.365 0.34 0.341 2,408,580
07/23/2014 0.3552 0.3664 0.3533 0.3551 937,682
07/22/2014 0.358 0.363 0.3521 0.3601 1,215,811
07/21/2014 0.3625 0.3689 0.3516 0.355 839,245
07/18/2014 0.3455 0.3649 0.3455 0.36 410,609
07/17/2014 0.3695 0.37 0.3484 0.355 519,088
07/16/2014 0.369 0.37 0.359 0.37 874,925
07/15/2014 0.356 0.358 0.335 0.352 4,352,788
07/14/2014 0.37 0.373 0.354 0.356 1,353,432
07/11/2014 0.3725 0.38 0.3647 0.366 811,285
07/10/2014 0.3787 0.3819 0.36 0.37 2,015,203
07/09/2014 0.365 0.382 0.3625 0.382 795,134
07/08/2014 0.3755 0.3845 0.366 0.367 1,000,123
07/07/2014 0.391 0.395 0.373 0.389 1,572,689
07/03/2014 0.388 0.395 0.371 0.395 1,700,228
07/02/2014 0.422 0.428 0.383 0.389 2,010,599
07/01/2014 0.424 0.449 0.4155 0.42 1,622,724
06/30/2014 0.4494 0.4589 0.415 0.425 2,240,142
06/27/2014 0.445 0.458 0.435 0.45 680,835
06/26/2014 0.433 0.445 0.421 0.444 891,871
06/25/2014 0.431 0.439 0.41 0.425 887,657
06/24/2014 0.4545 0.4655 0.41 0.43 2,249,439
06/23/2014 0.422 0.459 0.418 0.455 2,294,144
06/20/2014 0.42 0.4259 0.3995 0.425 1,060,994
06/19/2014 0.395 0.4 0.3856 0.395 944,162
06/18/2014 0.3935 0.397 0.38 0.3899 676,388
06/17/2014 0.3805 0.39 0.366 0.381 1,383,051
06/16/2014 0.3684 0.389 0.365 0.3805 753,736
06/13/2014 0.3601 0.3739 0.3588 0.365 591,393
06/12/2014 0.3646 0.368 0.3511 0.36 681,754
06/11/2014 0.3799 0.3799 0.352 0.362 859,217
06/10/2014 0.3595 0.4075 0.355 0.38 1,954,652
06/09/2014 0.3475 0.3665 0.3456 0.3595 1,730,487
06/06/2014 0.3478 0.3555 0.3386 0.3495 973,558
06/05/2014 0.3628 0.365 0.331 0.35 2,343,547
06/04/2014 0.3626 0.3699 0.36 0.3602 1,383,768
06/03/2014 0.365 0.37 0.36 0.369 814,008
06/02/2014 0.374 0.374 0.3602 0.369 873,430
05/30/2014 0.375 0.375 0.361 0.372 856,753
05/29/2014 0.375 0.3825 0.365 0.375 1,635,886
05/28/2014 0.379 0.384 0.3641 0.375 806,280
05/27/2014 0.393 0.4 0.367 0.377 2,354,660
05/23/2014 0.3994 0.406 0.3889 0.3951 731,726
05/22/2014 0.4 0.413 0.39 0.39 513,417
05/21/2014 0.4249 0.4249 0.395 0.395 1,332,134
05/20/2014 0.435 0.435 0.4 0.415 1,586,379
05/19/2014 0.4349 0.458 0.42 0.43 1,201,058
05/16/2014 0.43 0.44 0.411 0.4198 970,603
05/15/2014 0.463 0.4697 0.425 0.43 1,658,611
05/14/2014 0.417 0.47 0.411 0.465 2,000,371
05/13/2014 0.39 0.4195 0.3856 0.41 1,936,863
05/12/2014 0.385 0.3988 0.3801 0.3855 860,810
05/09/2014 0.378 0.401 0.37 0.384 1,386,358
05/08/2014 0.4075 0.4089 0.38 0.38 1,676,384
05/07/2014 0.4457 0.4457 0.39 0.406 2,730,413
05/06/2014 0.4599 0.4649 0.4255 0.44 815,318
05/05/2014 0.449 0.475 0.42 0.4599 1,556,954
05/02/2014 0.4715 0.4715 0.431 0.433 1,398,182
05/01/2014 0.5 0.51 0.4261 0.46 3,848,066
04/30/2014 0.4455 0.51 0.4451 0.494 5,183,550
04/29/2014 0.3998 0.447 0.3901 0.4351 3,332,609
04/28/2014 0.3775 0.3989 0.3775 0.389 1,142,558
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?