Skip to main content
Elite Pharmaceuticals, Inc. (ELTP)
OTCMKTS · Delayed Price · Currency is USD
0.390
+0.030 (8.25%)
Sep 16, 2024, 3:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20240.370.390.370.390.397.19%1,090,680
Sep 13, 20240.420.420.350.360.36-10.42%5,477,100
Sep 12, 20240.400.420.380.400.402.32%7,577,800
Sep 11, 20240.360.400.350.390.3910.74%7,225,834
Sep 10, 20240.340.360.340.350.354.38%3,603,745
Sep 9, 20240.320.350.310.340.348.42%7,045,300
Sep 6, 20240.310.330.300.310.314.40%3,071,200
Sep 5, 20240.270.310.270.300.309.20%4,659,326
Sep 4, 20240.260.280.250.280.285.85%2,274,900
Sep 3, 20240.280.290.260.260.26-5.39%1,948,526
Aug 30, 20240.300.300.250.270.27-1.61%3,566,418
Aug 29, 20240.290.310.270.280.28-1.17%5,271,500
Aug 28, 20240.260.290.250.280.2811.62%4,898,300
Aug 27, 20240.240.260.220.250.255.77%4,291,800
Aug 26, 20240.210.240.210.240.2419.54%4,283,300
Aug 23, 20240.200.210.190.200.202.83%3,329,929
Aug 22, 20240.190.200.190.190.190.31%846,106
Aug 21, 20240.190.200.190.190.19-0.51%347,000
Aug 20, 20240.190.200.190.200.20-234,000
Aug 19, 20240.200.200.190.200.20-2.01%1,009,409
Aug 16, 20240.190.200.190.200.204.13%963,405
Aug 15, 20240.200.200.180.190.19-3.97%1,069,500
Aug 14, 20240.200.200.190.200.203.81%1,025,400
Aug 13, 20240.190.200.180.190.191.16%880,400
Aug 12, 20240.190.200.180.190.191.07%552,900
Aug 9, 20240.180.200.170.190.198.95%1,610,600
Aug 8, 20240.180.180.170.170.17-2.10%442,235
Aug 7, 20240.180.180.170.180.18-0.62%666,200
Aug 6, 20240.180.180.170.180.185.30%372,118
Aug 5, 20240.180.180.160.170.17-6.46%1,066,613
Aug 2, 20240.180.180.170.180.180.45%493,700
Aug 1, 20240.190.190.170.180.18-3.87%1,066,312
Jul 31, 20240.190.190.180.190.19-0.32%830,300
Jul 30, 20240.190.190.180.190.19-2.61%370,249
Jul 29, 20240.190.190.190.190.19-0.47%514,800
Jul 26, 20240.190.190.190.190.19-387,600
Jul 25, 20240.190.200.190.190.190.26%534,805
Jul 24, 20240.200.200.190.190.19-0.05%263,004
Jul 23, 20240.200.200.190.190.19-0.88%409,000
Jul 22, 20240.200.200.190.190.19-2.61%698,400
Jul 19, 20240.190.200.190.200.200.81%321,071
Jul 18, 20240.200.200.190.200.200.46%450,736
Jul 17, 20240.190.200.180.200.203.42%1,021,281
Jul 16, 20240.190.200.190.190.19-827,959
Jul 15, 20240.180.190.180.190.196.26%716,718
Jul 12, 20240.180.180.170.180.181.02%397,482
Jul 11, 20240.180.180.170.180.181.14%694,020
Jul 10, 20240.180.180.170.180.18-1.41%585,271
Jul 9, 20240.180.190.180.180.18-5.59%388,763
Jul 8, 20240.170.200.170.190.190.97%549,534
Jul 5, 20240.180.190.170.190.190.92%431,050
Jul 3, 20240.190.190.180.180.18-1.34%312,196
Jul 2, 20240.210.210.180.190.19-6.45%3,521,010
Jul 1, 20240.190.200.190.200.200.45%1,527,789
Jun 28, 20240.200.200.180.200.200.25%824,109
Jun 27, 20240.180.200.180.200.2010.89%1,353,651
Jun 26, 20240.190.190.180.180.18-2.08%665,306
Jun 25, 20240.180.190.180.180.180.22%343,478
Jun 24, 20240.170.190.170.180.1810.55%2,741,791
Jun 21, 20240.160.170.160.170.17-2.37%169,097
Jun 20, 20240.170.170.160.170.171.20%474,906
Jun 18, 20240.160.170.160.170.17-1.12%125,667
Jun 17, 20240.170.170.160.170.170.30%618,762
Jun 14, 20240.170.170.170.170.17-252,050
Jun 13, 20240.170.170.170.170.17-0.94%244,319
Jun 12, 20240.170.170.170.170.170.71%236,728
Jun 11, 20240.170.170.160.170.171.99%200,250
Jun 10, 20240.170.170.160.170.17-1.61%429,427
Jun 7, 20240.170.170.160.170.17-0.94%459,600
Jun 6, 20240.160.170.160.170.172.23%257,723
Jun 5, 20240.170.170.160.170.170.48%289,831
Jun 4, 20240.170.170.160.170.17-2.48%421,161
Jun 3, 20240.170.180.170.170.17-2.02%499,252
May 31, 20240.180.180.170.170.17-3.89%517,411
May 30, 20240.190.190.170.180.18-2.17%380,911
May 29, 20240.180.190.180.180.18-0.33%252,482
May 28, 20240.180.190.170.180.188.27%1,059,173
May 24, 20240.170.180.170.170.172.83%818,984
May 23, 20240.150.180.150.170.177.73%1,314,143
May 22, 20240.160.160.150.150.152.26%638,141
May 21, 20240.150.150.150.150.151.83%374,122
May 20, 20240.150.150.150.150.153.36%889,973
May 17, 20240.140.140.140.140.142.88%253,804
May 16, 20240.140.140.140.140.14-0.64%549,625
May 15, 20240.140.150.130.140.140.29%1,046,562
May 14, 20240.140.140.130.140.142.88%412,568
May 13, 20240.130.140.130.140.14-223,560
May 10, 20240.130.140.120.140.144.31%1,112,478
May 9, 20240.130.130.130.130.13-1.52%437,341
May 8, 20240.130.140.130.130.13-2.22%312,401
May 7, 20240.130.150.130.140.14-5.92%637,891
May 6, 20240.130.140.120.140.1410.55%1,345,735
May 3, 20240.130.130.130.130.130.46%346,440
May 2, 20240.130.130.130.130.130.08%150,213
May 1, 20240.140.140.120.130.13-0.46%502,684
Apr 30, 20240.140.140.130.130.13-3.93%376,968
Apr 29, 20240.130.140.130.140.141.89%315,713
Apr 26, 20240.130.130.130.130.132.32%290,097
Apr 25, 20240.130.130.130.130.132.53%215,550
Apr 24, 20240.120.130.120.130.132.52%1,124,880