Quantcast

Historical Stock Prices

EOLS 
$14.96
*  
0.59
3.79%
Get EOLS Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading EOLS 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 15.37 15.88 14.94 14.96 333,606
08/22/2019 15.26 15.79 15 15.55 304,731
08/21/2019 14.76 15.38 14.42 15.14 393,503
08/20/2019 14.79 15.2 14.55 14.68 290,385
08/19/2019 14.2 15 14.15 14.79 520,992
08/16/2019 14.77 14.92 14 14.05 538,233
08/15/2019 15 15.25 14.36 14.54 371,899
08/14/2019 16.01 16.16 14.31 14.95 816,821
08/13/2019 17.8 18 15.9 16 950,197
08/12/2019 18.2 18.39 16.59 17.71 963,484
08/09/2019 18.18 18.4899 17.31 17.96 514,932
08/08/2019 16.95 18.5 16.8844 18.15 447,473
08/07/2019 16.4 17.05 16.0121 17.01 272,747
08/06/2019 16.63 16.87 15.99 16.55 314,970
08/05/2019 16.41 16.68 15.81 16.45 352,733
08/02/2019 16.94 17.3 16.75 16.93 221,811
08/01/2019 17.7 18.03 16.76 17.03 432,528
07/31/2019 18.59 18.8238 17.62 17.75 491,989
07/30/2019 18 18.61 17.62 18.32 525,776
07/29/2019 18 18.13 17.1407 18.09 315,163
07/26/2019 16.39 17.9 16.39 17.65 368,488
07/25/2019 17.42 17.59 16.07 16.37 510,983
07/24/2019 17.52 17.8 16.93 17.39 376,930
07/23/2019 18.45 18.636 17.2 17.4 537,362
07/22/2019 19.05 19.4899 17.72 18.48 933,102
07/19/2019 20.06 20.2689 18.74 19 903,283
07/18/2019 17.95 20.2425 17.5156 19.87 1,417,055
07/17/2019 17.06 18.17 16.42 17.82 862,204
07/16/2019 15.96 16.97 15.86 16.96 464,811
07/15/2019 15.7 16.28 15.63 15.99 340,842
07/12/2019 15.74 15.98 15.31 15.69 238,532
07/11/2019 15.93 16.58 15.23 15.72 711,698
07/10/2019 15.31 15.85 15.05 15.75 606,380
07/09/2019 14.88 15.34 14.69 15.23 258,819
07/08/2019 14.75 15.8923 14.63 15 593,096
07/05/2019 14.07 15.09 14.01 14.91 465,260
07/03/2019 13.91 14.18 13.7 14.08 380,298
07/02/2019 14.6 14.81 13.7764 13.91 641,854
07/01/2019 14.89 15.4 14.4 14.53 547,077
06/28/2019 14.27 14.76 13.81 14.62 693,351
06/27/2019 14.7 14.7 13.61 14.37 539,549
06/26/2019 14.4 14.74 13.81 13.94 572,101
06/25/2019 14.93 15.08 13.92 14.26 1,434,094
06/24/2019 13.55 13.82 13.12 13.7 375,349
06/21/2019 13.86 13.86 13.08 13.56 501,948
06/20/2019 14.55 14.55 13.65 13.86 549,366
06/19/2019 13.08 13.9 13.08 13.67 416,641
06/18/2019 13.99 14.21 13.06 13.24 701,495
06/17/2019 14.5 14.5 13.5 13.94 716,945
06/14/2019 13.85 14.1 13.15 13.79 694,116
06/13/2019 13.53 14.15 13.0143 13.94 600,874
06/12/2019 13.37 13.62 12.75 13.51 517,988
06/11/2019 13.8 13.867 12.56 13.19 1,093,465
06/10/2019 14.63 15.27 14 14.15 925,855
06/07/2019 16.92 16.92 14.44 14.49 1,472,650
06/06/2019 16.68 17.79 16.0316 16.81 1,752,164
06/05/2019 14.4 16.82 14.07 16.35 1,796,212
06/04/2019 14.36 14.5389 13.75 14.07 636,361
06/03/2019 13.7 14.75 13.5316 14.17 1,003,670
05/31/2019 13.72 13.99 13.38 13.6 564,503
05/30/2019 14.64 14.75 13.73 14.01 762,663
05/29/2019 13.87 14.93 13.5203 14.74 1,146,102
05/28/2019 16.05 16.0925 14 14.51 1,392,710
05/24/2019 17.02 17.4309 15.71 16.08 874,251
05/23/2019 17.77 17.77 16.61 16.94 1,150,878
*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?



Smart Portfolio