Elite Pharmaceuticals, Inc. (ELTP)
OTCMKTS
· Delayed Price · Currency is USD
0.4399
+0.0339 (8.34%)
May 8, 2025, 3:44 PM EDT
Elite Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 3.90% | 528,656 |
May 7, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.37% | 807,140 |
May 6, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.75% | 477,291 |
May 5, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 0.35% | 292,464 |
May 2, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.24% | 419,100 |
May 1, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.76% | 559,806 |
Apr 30, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 0.54% | 606,915 |
Apr 29, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -0.83% | 386,022 |
Apr 28, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.57% | 636,673 |
Apr 25, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.42% | 304,891 |
Apr 24, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.43% | 262,450 |
Apr 23, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 0.20% | 402,638 |
Apr 22, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.22% | 465,141 |
Apr 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.99% | 511,677 |
Apr 17, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 0.24% | 349,895 |
Apr 16, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -1.27% | 502,955 |
Apr 15, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 0.04% | 420,484 |
Apr 14, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 4.70% | 360,193 |
Apr 11, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -2.95% | 278,667 |
Apr 10, 2025 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 3.07% | 1,021,035 |
Apr 9, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 5.26% | 1,507,171 |
Apr 8, 2025 | 0.35 | 0.43 | 0.35 | 0.39 | 0.39 | 10.98% | 1,780,822 |
Apr 7, 2025 | 0.27 | 0.37 | 0.27 | 0.35 | 0.35 | 8.73% | 2,145,553 |
Apr 4, 2025 | 0.36 | 0.37 | 0.29 | 0.32 | 0.32 | -11.93% | 4,080,885 |
Apr 3, 2025 | 0.37 | 0.40 | 0.35 | 0.36 | 0.36 | -10.09% | 1,773,105 |
Apr 2, 2025 | 0.43 | 0.44 | 0.37 | 0.40 | 0.40 | -7.18% | 1,677,583 |
Apr 1, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | - | 1,030,834 |
Mar 31, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 1,318,190 |
Mar 28, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 930,205 |
Mar 27, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.42% | 186,773 |
Mar 26, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.60% | 463,596 |
Mar 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.31% | 212,433 |
Mar 24, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 0.95% | 582,958 |
Mar 21, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 0.27% | 322,772 |
Mar 20, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.78% | 1,040,261 |
Mar 19, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.95% | 753,304 |
Mar 18, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 407,701 |
Mar 17, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.84% | 423,498 |
Mar 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.68% | 378,878 |
Mar 13, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.11% | 294,372 |
Mar 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.35% | 256,761 |
Mar 11, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 432,451 |
Mar 10, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.10% | 438,479 |
Mar 7, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.94% | 526,282 |
Mar 6, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 1,349,359 |
Mar 5, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.04% | 387,411 |
Mar 4, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.56% | 946,353 |
Mar 3, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -1.51% | 812,035 |
Feb 28, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 3.29% | 831,291 |
Feb 27, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -3.01% | 759,630 |