Elite Pharmaceuticals, Inc. (ELTP)
OTCMKTS · Delayed Price · Currency is USD
0.5399
+0.0423 (8.50%)
Aug 5, 2025, 3:58 PM EDT
Elite Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 8.01% | 1,433,764 |
Aug 4, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 2.47% | 1,260,988 |
Aug 1, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -4.78% | 1,768,856 |
Jul 31, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -3.04% | 855,105 |
Jul 30, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.65% | 441,926 |
Jul 29, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.38% | 1,253,240 |
Jul 28, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.71% | 673,812 |
Jul 25, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 1.83% | 527,727 |
Jul 24, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -1.44% | 372,785 |
Jul 23, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02% | 424,811 |
Jul 22, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | 3.58% | 544,231 |
Jul 21, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -5.09% | 1,338,731 |
Jul 18, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -1.57% | 509,286 |
Jul 17, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 7.25% | 1,675,930 |
Jul 16, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 953,101 |
Jul 15, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.30% | 1,468,410 |
Jul 14, 2025 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | 3.87% | 1,202,042 |
Jul 11, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | -0.43% | 1,824,675 |
Jul 10, 2025 | 0.56 | 0.59 | 0.50 | 0.52 | 0.52 | -9.06% | 3,574,449 |
Jul 9, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -2.56% | 878,564 |
Jul 8, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -5.32% | 1,181,112 |
Jul 7, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 3.34% | 1,084,598 |
Jul 3, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | -0.16% | 1,506,471 |
Jul 2, 2025 | 0.67 | 0.67 | 0.56 | 0.60 | 0.60 | -10.61% | 5,261,803 |
Jul 1, 2025 | 0.78 | 0.78 | 0.62 | 0.67 | 0.67 | -8.33% | 5,155,801 |
Jun 30, 2025 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | 2.94% | 2,232,631 |
Jun 27, 2025 | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | -2.59% | 1,921,150 |
Jun 26, 2025 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -4.46% | 1,198,065 |
Jun 25, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -1.38% | 890,400 |
Jun 24, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 3.31% | 1,666,950 |
Jun 23, 2025 | 0.74 | 0.79 | 0.70 | 0.75 | 0.75 | 1.08% | 2,012,701 |
Jun 20, 2025 | 0.70 | 0.76 | 0.67 | 0.74 | 0.74 | 10.75% | 2,017,648 |
Jun 18, 2025 | 0.79 | 0.82 | 0.65 | 0.67 | 0.67 | -13.54% | 6,929,496 |
Jun 17, 2025 | 0.75 | 0.79 | 0.73 | 0.77 | 0.77 | 4.72% | 4,164,216 |
Jun 16, 2025 | 0.71 | 0.75 | 0.70 | 0.74 | 0.74 | 10.12% | 5,760,694 |
Jun 13, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -2.25% | 1,024,756 |
Jun 12, 2025 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 1.12% | 1,244,910 |
Jun 11, 2025 | 0.71 | 0.72 | 0.65 | 0.68 | 0.68 | -2.87% | 2,429,840 |
Jun 10, 2025 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | 3.09% | 5,749,590 |
Jun 9, 2025 | 0.61 | 0.68 | 0.58 | 0.68 | 0.68 | 17.07% | 4,481,068 |
Jun 6, 2025 | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | 4.21% | 1,937,824 |
Jun 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.54% | 966,486 |
Jun 4, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.67% | 1,622,126 |
Jun 3, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.04% | 388,111 |
Jun 2, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.06% | 576,689 |
May 30, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.18% | 454,102 |
May 29, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.23% | 414,024 |
May 28, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.06% | 470,200 |
May 27, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 0.52% | 242,908 |
May 23, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.47% | 591,696 |