Elite Pharmaceuticals, Inc. Historical Stock Prices

ELTP 
$0.218
*  
-0.002
-0.91 %
Get ELTP Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.237  0.2161  0.218 764,863
12/19/2014 0.2171 0.237 0.2161 0.218 764,863
12/18/2014 0.22 0.23 0.211 0.22 903,518
12/17/2014 0.2096 0.2245 0.2095 0.2163 827,674
12/16/2014 0.2097 0.219 0.203 0.2125 1,906,859
12/15/2014 0.2218 0.232 0.211 0.222 1,328,998
12/12/2014 0.22 0.2325 0.2176 0.2218 1,159,303
12/11/2014 0.23 0.238 0.225 0.23 463,158
12/10/2014 0.238 0.24 0.23 0.23 1,099,192
12/09/2014 0.2353 0.24 0.2325 0.24 287,581
12/08/2014 0.2455 0.2455 0.2455 0.2455 00
12/05/2014 0.245 0.2638 0.231 0.2455 1,652,504
12/04/2014 0.283 0.283 0.2375 0.241 2,051,133
12/03/2014 0.2263 0.3 0.226 0.27 7,092,524
12/02/2014 0.19 0.2318 0.185 0.2249 2,863,112
12/01/2014 0.2208 0.2233 0.1745 0.199 5,427,293
11/28/2014 0.227 0.2295 0.2105 0.2235 926,552
11/26/2014 0.24 0.24 0.215 0.2289 4,140,785
11/25/2014 0.2606 0.2689 0.225 0.24 5,488,916
11/24/2014 0.279 0.285 0.26 0.2679 1,247,779
11/21/2014 0.2729 0.275 0.261 0.275 1,453,242
11/20/2014 0.274 0.286 0.2715 0.2739 2,398,452
11/19/2014 0.335 0.335 0.27 0.2702 6,368,801
11/18/2014 0.3245 0.335 0.31 0.3295 728,209
11/17/2014 0.32 0.3349 0.3065 0.32 1,503,412
11/14/2014 0.309 0.32 0.3055 0.315 1,005,696
11/13/2014 0.31 0.318 0.291 0.3 765,987
11/12/2014 0.297 0.31 0.297 0.309 290,135
11/11/2014 0.3047 0.3099 0.297 0.302 337,085
11/10/2014 0.305 0.31 0.298 0.2995 460,189
11/07/2014 0.301 0.308 0.298 0.3 355,533
11/06/2014 0.295 0.305 0.2909 0.3 570,774
11/05/2014 0.3065 0.3065 0.29 0.2955 481,843
11/04/2014 0.324 0.3245 0.3 0.3065 849,328
11/03/2014 0.33 0.33 0.31 0.32 748,657
10/31/2014 0.3205 0.3295 0.315 0.3245 877,954
10/30/2014 0.325 0.335 0.32 0.322 1,267,017
10/29/2014 0.3167 0.329 0.3167 0.324 685,350
10/28/2014 0.304 0.319 0.3 0.317 1,417,849
10/27/2014 0.3142 0.3145 0.2955 0.306 857,931
10/24/2014 0.298 0.3145 0.295 0.3085 1,469,343
10/23/2014 0.303 0.3045 0.285 0.298 614,154
10/22/2014 0.29 0.303 0.286 0.292 459,202
10/21/2014 0.29 0.303 0.281 0.293 630,741
10/20/2014 0.305 0.305 0.28 0.29 643,855
10/17/2014 0.288 0.3 0.276 0.29 492,033
10/16/2014 0.28 0.315 0.271 0.283 918,479
10/15/2014 0.275 0.2801 0.25 0.272 1,069,704
10/14/2014 0.2675 0.275 0.25 0.2605 1,752,535
10/13/2014 0.287 0.289 0.26 0.2743 2,451,264
10/10/2014 0.2935 0.2945 0.28 0.28 1,877,666
10/09/2014 0.293 0.301 0.29 0.2923 1,044,752
10/08/2014 0.305 0.305 0.288 0.291 1,390,972
10/07/2014 0.2999 0.3064 0.29 0.299 775,666
10/06/2014 0.3067 0.3125 0.301 0.307 615,078
10/03/2014 0.31 0.3129 0.3 0.301 973,926
10/02/2014 0.3072 0.315 0.3021 0.313 987,885
10/01/2014 0.324 0.325 0.305 0.318 1,096,458
09/30/2014 0.33 0.3339 0.3062 0.3212 1,514,331
09/29/2014 0.3107 0.33 0.3051 0.33 931,399
09/26/2014 0.302 0.32 0.3007 0.32 860,926
09/25/2014 0.292 0.3225 0.292 0.31 2,399,498
09/24/2014 0.296 0.3 0.283 0.295 1,848,021
09/23/2014 0.3191 0.3197 0.29 0.299 3,908,463
09/22/2014 0.3275 0.3311 0.3181 0.323 700,699
09/19/2014 0.3367 0.3428 0.319 0.325 1,855,628
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?