Elite Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.47	0.51	0.47	0.50	0.50	4.24%	610,087
Feb 19, 2025	0.50	0.50	0.47	0.48	0.48	-4.64%	2,240,616
Feb 18, 2025	0.55	0.56	0.49	0.50	0.50	-5.66%	2,214,703
Feb 14, 2025	0.45	0.53	0.45	0.53	0.53	-3.99%	5,052,323
Feb 13, 2025	0.56	0.56	0.55	0.55	0.55	0.77%	1,472,802
Feb 12, 2025	0.52	0.55	0.51	0.55	0.55	6.47%	1,739,250
Feb 11, 2025	0.52	0.52	0.50	0.51	0.51	-0.54%	537,673
Feb 10, 2025	0.50	0.52	0.50	0.52	0.52	-0.29%	511,116
Feb 7, 2025	0.52	0.53	0.49	0.52	0.52	-0.23%	1,319,468
Feb 6, 2025	0.52	0.52	0.49	0.52	0.52	2.44%	727,307
Feb 5, 2025	0.51	0.52	0.49	0.51	0.51	1.52%	490,121
Feb 4, 2025	0.51	0.52	0.49	0.50	0.50	-0.97%	395,603
Feb 3, 2025	0.48	0.52	0.48	0.50	0.50	0.98%	935,296
Jan 31, 2025	0.49	0.55	0.48	0.50	0.50	0.38%	1,153,796
Jan 30, 2025	0.48	0.50	0.47	0.50	0.50	6.42%	362,048
Jan 29, 2025	0.45	0.47	0.45	0.47	0.47	1.09%	791,673
Jan 28, 2025	0.47	0.47	0.46	0.46	0.46	-1.49%	578,658
Jan 27, 2025	0.48	0.48	0.47	0.47	0.47	-2.89%	1,813,327
Jan 24, 2025	0.49	0.50	0.48	0.48	0.48	-1.22%	732,866
Jan 23, 2025	0.48	0.50	0.47	0.49	0.49	-0.99%	934,934
Jan 22, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	420,613
Jan 21, 2025	0.50	0.51	0.50	0.51	0.51	2.51%	594,235
Jan 17, 2025	0.49	0.50	0.48	0.49	0.49	0.13%	821,834
Jan 16, 2025	0.48	0.50	0.48	0.49	0.49	2.52%	396,732
Jan 15, 2025	0.49	0.49	0.47	0.48	0.48	-0.85%	690,766
Jan 14, 2025	0.49	0.50	0.48	0.48	0.48	-3.10%	877,181
Jan 13, 2025	0.50	0.51	0.48	0.50	0.50	-0.08%	1,116,297
Jan 10, 2025	0.49	0.51	0.48	0.50	0.50	4.58%	2,154,146
Jan 8, 2025	0.49	0.51	0.45	0.48	0.48	-4.40%	2,692,690
Jan 7, 2025	0.53	0.53	0.48	0.50	0.50	-4.31%	1,588,714
Jan 6, 2025	0.54	0.54	0.49	0.52	0.52	-3.42%	2,433,877
Jan 3, 2025	0.55	0.56	0.53	0.54	0.54	-1.56%	1,168,238
Jan 2, 2025	0.55	0.56	0.54	0.55	0.55	1.57%	1,031,248
Dec 31, 2024	0.56	0.56	0.54	0.54	0.54	-3.38%	759,559
Dec 30, 2024	0.55	0.56	0.54	0.56	0.56	0.31%	2,117,217
Dec 27, 2024	0.56	0.57	0.51	0.56	0.56	-0.31%	1,988,049
Dec 26, 2024	0.56	0.56	0.55	0.56	0.56	4.66%	1,767,556
Dec 24, 2024	0.55	0.55	0.51	0.54	0.54	-2.72%	460,993
Dec 23, 2024	0.55	0.56	0.54	0.55	0.55	0.06%	513,663
Dec 20, 2024	0.57	0.58	0.54	0.55	0.55	-3.57%	755,859
Dec 19, 2024	0.55	0.57	0.54	0.57	0.57	3.26%	916,561
Dec 18, 2024	0.54	0.57	0.54	0.55	0.55	4.64%	1,481,922
Dec 17, 2024	0.50	0.53	0.47	0.53	0.53	5.71%	916,265
Dec 16, 2024	0.48	0.51	0.46	0.50	0.50	1.32%	2,951,830
Dec 13, 2024	0.55	0.55	0.47	0.49	0.49	-10.13%	4,205,641
Dec 12, 2024	0.58	0.59	0.53	0.55	0.55	-5.52%	1,745,410
Dec 11, 2024	0.58	0.59	0.56	0.58	0.58	1.33%	843,769
Dec 10, 2024	0.60	0.60	0.55	0.57	0.57	-4.87%	1,577,656
Dec 9, 2024	0.60	0.62	0.59	0.60	0.60	-0.38%	861,934
Dec 6, 2024	0.59	0.61	0.58	0.60	0.60	2.55%	704,152
Dec 5, 2024	0.61	0.62	0.58	0.59	0.59	-0.94%	929,629
Dec 4, 2024	0.60	0.62	0.58	0.59	0.59	-1.39%	1,020,218
Dec 3, 2024	0.62	0.63	0.59	0.60	0.60	-0.33%	1,463,370
Dec 2, 2024	0.62	0.65	0.59	0.61	0.61	2.54%	2,165,271
Nov 29, 2024	0.58	0.60	0.57	0.59	0.59	1.20%	664,668
Nov 27, 2024	0.59	0.61	0.57	0.58	0.58	-0.77%	954,527
Nov 26, 2024	0.61	0.62	0.57	0.59	0.59	-3.07%	1,956,041
Nov 25, 2024	0.61	0.62	0.60	0.61	0.61	-1.73%	1,384,726
Nov 22, 2024	0.63	0.63	0.61	0.62	0.62	-0.15%	1,663,376
Nov 21, 2024	0.67	0.67	0.60	0.62	0.62	-6.90%	3,128,887
Nov 20, 2024	0.69	0.70	0.63	0.66	0.66	-1.70%	1,534,474
Nov 19, 2024	0.70	0.70	0.66	0.68	0.68	1.47%	2,586,152
Nov 18, 2024	0.61	0.72	0.61	0.67	0.67	18.48%	7,839,944
Nov 15, 2024	0.50	0.59	0.48	0.56	0.56	8.46%	5,068,662
Nov 14, 2024	0.58	0.59	0.48	0.52	0.52	-9.98%	3,545,568
Nov 13, 2024	0.57	0.59	0.56	0.58	0.58	2.68%	2,082,958
Nov 12, 2024	0.54	0.57	0.53	0.56	0.56	3.53%	1,449,685
Nov 11, 2024	0.52	0.55	0.52	0.54	0.54	6.12%	1,891,659
Nov 8, 2024	0.51	0.52	0.50	0.51	0.51	1.98%	1,151,440
Nov 7, 2024	0.51	0.51	0.48	0.50	0.50	-2.93%	1,427,941
Nov 6, 2024	0.52	0.53	0.48	0.52	0.52	1.02%	1,552,994
Nov 5, 2024	0.52	0.52	0.49	0.51	0.51	-0.06%	781,288
Nov 4, 2024	0.51	0.53	0.50	0.51	0.51	1.75%	1,454,023
Nov 1, 2024	0.45	0.51	0.45	0.50	0.50	13.17%	1,948,352
Oct 31, 2024	0.45	0.47	0.44	0.44	0.44	1.84%	1,935,682
Oct 30, 2024	0.51	0.52	0.43	0.44	0.44	-14.71%	6,121,876
Oct 29, 2024	0.58	0.58	0.50	0.51	0.51	-10.37%	4,530,646
Oct 28, 2024	0.55	0.58	0.55	0.57	0.57	5.35%	1,666,618
Oct 25, 2024	0.58	0.62	0.51	0.54	0.54	-6.15%	4,114,594
Oct 24, 2024	0.49	0.59	0.48	0.58	0.58	22.39%	4,252,872
Oct 23, 2024	0.61	0.67	0.45	0.47	0.47	-21.63%	12,939,596
Oct 22, 2024	0.74	0.75	0.43	0.60	0.60	-14.89%	21,040,177
Oct 21, 2024	0.62	0.71	0.61	0.71	0.71	20.51%	11,467,288
Oct 18, 2024	0.50	0.59	0.50	0.59	0.59	17.00%	7,764,937
Oct 17, 2024	0.49	0.51	0.48	0.50	0.50	3.09%	7,554,284
Oct 16, 2024	0.44	0.49	0.44	0.49	0.49	10.08%	4,317,743
Oct 15, 2024	0.42	0.45	0.42	0.44	0.44	5.41%	2,696,551
Oct 14, 2024	0.43	0.43	0.41	0.42	0.42	-3.84%	1,748,336
Oct 11, 2024	0.42	0.44	0.41	0.43	0.43	6.96%	2,823,938
Oct 10, 2024	0.40	0.43	0.40	0.41	0.41	1.63%	680,221
Oct 9, 2024	0.40	0.42	0.40	0.40	0.40	-0.84%	1,052,849
Oct 8, 2024	0.40	0.42	0.40	0.40	0.40	1.20%	2,628,661
Oct 7, 2024	0.41	0.42	0.39	0.40	0.40	1.74%	1,761,205
Oct 4, 2024	0.39	0.40	0.39	0.39	0.39	0.41%	1,329,265
Oct 3, 2024	0.42	0.42	0.39	0.39	0.39	-7.06%	2,755,072
Oct 2, 2024	0.39	0.42	0.38	0.42	0.42	8.21%	1,763,425
Oct 1, 2024	0.39	0.39	0.38	0.39	0.39	-0.03%	794,525
Sep 30, 2024	0.39	0.39	0.37	0.39	0.39	-0.51%	519,107
Sep 27, 2024	0.39	0.40	0.36	0.39	0.39	0.27%	2,397,704
Sep 26, 2024	0.39	0.40	0.38	0.39	0.39	0.24%	1,618,295