Elite Pharmaceuticals Inc (QB) (ELTP)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.032 | 4.50704225352 | 0.71 | 0.8194 | 0.6501 | 4718014 | 0.72221188 | CS |
| 4 | 0.207 | 38.691588785 | 0.535 | 0.8194 | 0.5174 | 2270899 | 0.68089218 | CS |
| 12 | 0.2895 | 63.9779005525 | 0.4525 | 0.8194 | 0.27 | 1360134 | 0.55801859 | CS |
| 26 | 0.197 | 36.1467889908 | 0.545 | 0.8194 | 0.27 | 1155880 | 0.53413156 | CS |
| 52 | 0.5731 | 339.313203079 | 0.1689 | 0.8194 | 0.1626 | 1755076 | 0.471013 | CS |
| 156 | 0.69345 | 1428.32131823 | 0.04855 | 0.8194 | 0.0268 | 1082579 | 0.30248115 | CS |
| 260 | 0.653 | 733.707865169 | 0.089 | 0.8194 | 0.023 | 1005681 | 0.21403446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454700 | 0.742 | 0.072 | 10.75 | 0.699 | 0.7599 | 0.671 | 2017648 |
| 1750281840 | 0.67 | -0.1049 | -13.54 | 0.785 | 0.8194 | 0.6501 | 6929496 |
| 1750195740 | 0.7749 | 0.0349 | 4.72 | 0.75 | 0.7943 | 0.73 | 4164216 |
| 1750109100 | 0.74 | 0.068 | 10.12 | 0.71 | 0.75 | 0.7 | 5760694 |
| 1749849720 | 0.672 | -0.0155 | -2.25 | 0.6974 | 0.7 | 0.65 | 1024756 |
| 1749763680 | 0.6875 | 0.0076001 | 1.12 | 0.6716 | 0.6999 | 0.65 | 1244910 |
| 1749677220 | 0.6798999 | -0.0201 | -2.87 | 0.7145 | 0.715 | 0.6524 | 2429840 |
| 1749590400 | 0.7 | 0.021 | 3.09 | 0.687 | 0.728 | 0.6746 | 5749590 |
| 1749504420 | 0.679 | 0.099 | 17.07 | 0.6125 | 0.68 | 0.5800999 | 4482568 |
| 1749244980 | 0.58 | 0.02343 | 4.21 | 0.5699999 | 0.6149 | 0.5594249 | 1937824 |
| 1749158580 | 0.55657 | -0.00303 | -0.54 | 0.561 | 0.5639999 | 0.555 | 966486 |
| 1749072480 | 0.5596 | 0.0198001 | 3.67 | 0.5415 | 0.56 | 0.5397999 | 1622126 |
| 1748985600 | 0.5397999 | 0.0055499 | 1.04 | 0.5437 | 0.5437 | 0.5315 | 388111 |
| 1748899200 | 0.53425 | -0.00575 | -1.06 | 0.5496 | 0.5496 | 0.5286999 | 576689 |
| 1748640240 | 0.54 | 0.00097 | 0.18 | 0.5313 | 0.5415 | 0.53015 | 454102 |
| 1748553720 | 0.53903 | 0.0012301 | 0.23 | 0.5479 | 0.5479 | 0.5314 | 414024 |
| 1748467740 | 0.5377999 | 0.0056499 | 1.06 | 0.5305 | 0.545 | 0.5305 | 470200 |
| 1748381100 | 0.53215 | 0.00275 | 0.52 | 0.535 | 0.55 | 0.5174 | 242908 |
| 1748035500 | 0.5294 | 0.01775 | 3.47 | 0.51 | 0.5302 | 0.51 | 591696 |
| 1747949340 | 0.51165 | 0.01165 | 2.33 | 0.5 | 0.55 | 0.5 | 498307 |
| 1747862760 | 0.5 | -0.01 | -1.96 | 0.5 | 0.519 | 0.4813 | 1177955 |
| 1747776180 | 0.51 | -0.0064 | -1.24 | 0.5155 | 0.5384 | 0.4999 | 908140 |
| 1747689900 | 0.5164 | -0.02415 | -4.47 | 0.5575 | 0.5656 | 0.502 | 1568715 |
| 1747430400 | 0.54055 | 0.08894 | 19.69 | 0.4549 | 0.5499 | 0.45295 | 2118673 |
| 1747344000 | 0.45161 | 0.01066 | 2.42 | 0.443 | 0.463 | 0.431 | 1712368 |
| 1747257600 | 0.44095 | 0.01195 | 2.79 | 0.429 | 0.441 | 0.4211 | 378627 |
| 1747171560 | 0.429 | -0.0059 | -1.36 | 0.43 | 0.445 | 0.421 | 730515 |
| 1747084860 | 0.4349 | -0.0037 | -0.84 | 0.4386 | 0.4386 | 0.416 | 1126487 |
| 1746825600 | 0.4386 | 0.00262 | 0.60 | 0.43255 | 0.4646 | 0.4221 | 915170 |
| 1746739740 | 0.43598 | 0.01638 | 3.90 | 0.4196 | 0.4493 | 0.4099999 | 528656 |
| 1746653160 | 0.4196 | 0.00155 | 0.37 | 0.4179 | 0.42 | 0.4111 | 807140 |
| 1746566880 | 0.41805 | -0.00595 | -1.40 | 0.4181 | 0.4255 | 0.4099999 | 477291 |
| 1746480420 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
| 1746221220 | 0.424 | -0.001 | -0.24 | 0.427 | 0.44 | 0.4211 | 419100 |
| 1746134940 | 0.425 | 0.0114 | 2.76 | 0.42 | 0.43 | 0.41804 | 559806 |
| 1746048480 | 0.4136 | 0.00222 | 0.54 | 0.4001 | 0.4188 | 0.396 | 606915 |
| 1745962020 | 0.41138 | -0.00344 | -0.83 | 0.41703 | 0.42 | 0.4026 | 386022 |
| 1745875680 | 0.41482 | -0.00663 | -1.57 | 0.4201 | 0.4332 | 0.4099999 | 636673 |
| 1745616480 | 0.42145 | 0.00997 | 2.42 | 0.4099999 | 0.4298 | 0.4099999 | 304891 |
| 1745529840 | 0.41148 | 0.001755 | 0.43 | 0.4079999 | 0.4199 | 0.4079999 | 262450 |
| 1745443560 | 0.409725 | 0.000825 | 0.20 | 0.4079 | 0.418 | 0.4002 | 402638 |
| 1745357340 | 0.4089 | 0.0089 | 2.22 | 0.4 | 0.415 | 0.4 | 465141 |
| 1745270400 | 0.4 | -0.021 | -4.99 | 0.42 | 0.42 | 0.4 | 511677 |
| 1744925340 | 0.421 | 0.001 | 0.24 | 0.42 | 0.4268 | 0.3994 | 349895 |
| 1744838940 | 0.42 | -0.0054 | -1.27 | 0.425 | 0.443 | 0.4099999 | 502955 |
| 1744752360 | 0.4254 | 0.00015 | 0.04 | 0.4493 | 0.4493 | 0.42 | 420484 |
| 1744666140 | 0.42525 | 0.0191 | 4.70 | 0.4031 | 0.435 | 0.4 | 360193 |
| 1744406940 | 0.40615 | -0.01235 | -2.95 | 0.4099999 | 0.4185 | 0.3916 | 278667 |
| 1744320120 | 0.4185 | 0.01246 | 3.07 | 0.4099 | 0.4439 | 0.3903 | 1021035 |
| 1744234140 | 0.40604 | 0.02028 | 5.26 | 0.379 | 0.4108 | 0.3699 | 1507171 |
| 1744147740 | 0.38576 | 0.03816 | 10.98 | 0.35 | 0.425 | 0.35 | 1780822 |
| 1744061220 | 0.3476 | 0.0279 | 8.73 | 0.2748 | 0.3691 | 0.27 | 2145553 |
| 1743802020 | 0.3197 | -0.0433 | -11.93 | 0.36 | 0.3689 | 0.2925 | 4080885 |
| 1743715440 | 0.363 | -0.04075 | -10.09 | 0.3683 | 0.4 | 0.3516 | 1773105 |
| 1743629040 | 0.40375 | -0.03125 | -7.18 | 0.43 | 0.4373 | 0.3726 | 1694133 |
| 1743542640 | 0.435 | 0 | 0.00 | 0.4357 | 0.4554 | 0.4326 | 1030834 |
| 1743456180 | 0.435 | -0.005 | -1.14 | 0.4525 | 0.4525 | 0.4327 | 1318190 |
| 1743197340 | 0.44 | -0.03 | -6.38 | 0.4631 | 0.47 | 0.44 | 930205 |
| 1743110880 | 0.47 | -0.002 | -0.42 | 0.4691 | 0.4755 | 0.4551 | 186773 |
| 1743024540 | 0.472 | 0.00745 | 1.60 | 0.46 | 0.48 | 0.46 | 463596 |
| 1742938140 | 0.46455 | 0.00145 | 0.31 | 0.469 | 0.4695 | 0.4561 | 212433 |
| 1742851200 | 0.4631 | 0.00435 | 0.95 | 0.4521 | 0.4696 | 0.45 | 582958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
