Elite Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.57	0.58	0.54	0.55	0.55	-3.56%	755,900
Dec 19, 2024	0.55	0.57	0.54	0.57	0.57	3.26%	916,600
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%	916,300
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	1.42%	843,800
Dec 10, 2024	0.60	0.60	0.55	0.57	0.57	-4.95%	1,577,700
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%	704,200
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%	1,463,400
Dec 2, 2024	0.62	0.65	0.59	0.61	0.61	3.42%	2,165,300
Nov 29, 2024	0.58	0.60	0.57	0.59	0.59	0.34%	664,700
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	0.64	0.61	0.62	0.62	-0.15%	1,663,400
Nov 21, 2024	0.67	0.67	0.60	0.62	0.62	-6.90%	3,128,900
Nov 20, 2024	0.69	0.70	0.63	0.66	0.66	-2.04%	1,534,500
Nov 19, 2024	0.70	0.70	0.66	0.68	0.68	1.80%	2,586,200
Nov 18, 2024	0.61	0.72	0.61	0.67	0.67	18.49%	7,839,944
Nov 15, 2024	0.50	0.59	0.48	0.56	0.56	8.46%	5,068,700
Nov 14, 2024	0.58	0.59	0.48	0.52	0.52	-9.98%	3,545,600
Nov 13, 2024	0.57	0.59	0.56	0.58	0.58	2.68%	2,083,000
Nov 12, 2024	0.54	0.57	0.53	0.56	0.56	3.53%	1,449,700
Nov 11, 2024	0.52	0.55	0.52	0.54	0.54	7.98%	1,891,700
Nov 8, 2024	0.51	0.52	0.50	0.50	0.50	0.22%	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%	1,553,000
Nov 5, 2024	0.52	0.52	0.49	0.51	0.51	-0.06%	781,300
Nov 4, 2024	0.51	0.53	0.50	0.51	0.51	1.21%	1,454,023
Nov 1, 2024	0.45	0.51	0.45	0.50	0.50	13.77%	1,948,400
Oct 31, 2024	0.45	0.47	0.44	0.44	0.44	1.84%	1,935,700
Oct 30, 2024	0.51	0.52	0.43	0.44	0.44	-14.71%	6,121,900
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%	4,114,600
Oct 24, 2024	0.49	0.59	0.48	0.58	0.58	22.39%	4,252,900
Oct 23, 2024	0.61	0.67	0.45	0.47	0.47	-21.63%	12,939,600
Oct 22, 2024	0.74	0.75	0.43	0.60	0.60	-14.89%	21,040,200
Oct 21, 2024	0.62	0.71	0.61	0.71	0.71	20.51%	11,467,300
Oct 18, 2024	0.50	0.59	0.50	0.59	0.59	17.00%	7,781,900
Oct 17, 2024	0.49	0.51	0.48	0.50	0.50	3.09%	7,590,300
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%	2,696,600
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%	2,628,700
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%	1,329,300
Oct 3, 2024	0.42	0.42	0.39	0.39	0.39	-6.90%	2,755,600
Oct 2, 2024	0.39	0.42	0.38	0.42	0.42	8.02%	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	0.26%	2,397,704
Sep 26, 2024	0.39	0.40	0.38	0.39	0.39	-0.26%	1,618,300
Sep 25, 2024	0.38	0.39	0.38	0.39	0.39	3.01%	1,483,300
Sep 24, 2024	0.37	0.39	0.37	0.38	0.38	-0.03%	1,673,400
Sep 23, 2024	0.37	0.38	0.37	0.38	0.38	0.64%	785,200
Sep 20, 2024	0.38	0.39	0.36	0.38	0.38	-3.24%	1,571,100
Sep 19, 2024	0.40	0.41	0.38	0.39	0.39	0.36%	1,625,104
Sep 18, 2024	0.38	0.39	0.38	0.39	0.39	1.31%	1,159,706
Sep 17, 2024	0.39	0.40	0.38	0.38	0.38	-1.87%	1,393,700
Sep 16, 2024	0.37	0.39	0.37	0.39	0.39	8.25%	3,501,700
Sep 13, 2024	0.42	0.42	0.35	0.36	0.36	-10.42%	5,477,100
Sep 12, 2024	0.40	0.42	0.38	0.40	0.40	2.32%	7,577,800
Sep 11, 2024	0.36	0.40	0.35	0.39	0.39	10.74%	7,225,834
Sep 10, 2024	0.34	0.36	0.34	0.35	0.35	4.38%	3,603,745
Sep 9, 2024	0.32	0.35	0.31	0.34	0.34	8.42%	7,045,300
Sep 6, 2024	0.31	0.33	0.30	0.31	0.31	4.40%	3,071,200
Sep 5, 2024	0.27	0.31	0.27	0.30	0.30	9.20%	4,659,326
Sep 4, 2024	0.26	0.28	0.25	0.28	0.28	5.85%	2,274,900
Sep 3, 2024	0.28	0.29	0.26	0.26	0.26	-5.39%	1,948,526
Aug 30, 2024	0.30	0.30	0.25	0.27	0.27	-1.61%	3,566,418
Aug 29, 2024	0.29	0.31	0.27	0.28	0.28	-1.17%	5,271,500
Aug 28, 2024	0.26	0.29	0.25	0.28	0.28	11.62%	4,898,300
Aug 27, 2024	0.24	0.26	0.22	0.25	0.25	5.77%	4,291,800
Aug 26, 2024	0.21	0.24	0.21	0.24	0.24	19.54%	4,283,300
Aug 23, 2024	0.20	0.21	0.19	0.20	0.20	2.83%	3,329,929
Aug 22, 2024	0.19	0.20	0.19	0.19	0.19	0.31%	846,106
Aug 21, 2024	0.19	0.20	0.19	0.19	0.19	-0.51%	347,000
Aug 20, 2024	0.19	0.20	0.19	0.20	0.20	-	234,000
Aug 19, 2024	0.20	0.20	0.19	0.20	0.20	-2.01%	1,009,409
Aug 16, 2024	0.19	0.20	0.19	0.20	0.20	4.13%	963,405
Aug 15, 2024	0.20	0.20	0.18	0.19	0.19	-3.97%	1,069,500
Aug 14, 2024	0.20	0.20	0.19	0.20	0.20	3.81%	1,025,400
Aug 13, 2024	0.19	0.20	0.18	0.19	0.19	1.16%	880,400
Aug 12, 2024	0.19	0.20	0.18	0.19	0.19	1.07%	552,900
Aug 9, 2024	0.18	0.20	0.17	0.19	0.19	8.95%	1,610,600
Aug 8, 2024	0.18	0.18	0.17	0.17	0.17	-2.10%	442,235
Aug 7, 2024	0.18	0.18	0.17	0.18	0.18	-0.62%	666,200
Aug 6, 2024	0.18	0.18	0.17	0.18	0.18	5.30%	372,118
Aug 5, 2024	0.18	0.18	0.16	0.17	0.17	-6.46%	1,066,613
Aug 2, 2024	0.18	0.18	0.17	0.18	0.18	0.45%	493,700
Aug 1, 2024	0.19	0.19	0.17	0.18	0.18	-3.87%	1,066,312