Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ELAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 13.53 | 0.06 | 0.45% | 13.73 | 13.77 | 13.41 | 3,719,972 |
| May 02 2024 | 13.47 | 0.32 | 2.43% | 13.38 | 13.535 | 13.17 | 3,915,646 |
| May 01 2024 | 13.15 | -0.01 | -0.08% | 13.10 | 13.46 | 12.99 | 2,808,007 |
| Apr 30 2024 | 13.16 | -0.41 | -3.02% | 13.51 | 13.545 | 13.11 | 4,184,290 |
| Apr 29 2024 | 13.57 | 0.31 | 2.34% | 13.31 | 13.835 | 13.29 | 4,121,466 |
| Apr 26 2024 | 13.26 | 0.22 | 1.69% | 13.03 | 13.36 | 12.92 | 3,252,780 |
| Apr 25 2024 | 13.04 | -0.27 | -2.03% | 13.17 | 13.22 | 12.79 | 3,722,995 |
| Apr 24 2024 | 13.31 | -0.15 | -1.11% | 13.45 | 13.82 | 13.27 | 3,812,138 |
| Apr 23 2024 | 13.46 | 0.53 | 4.10% | 13.00 | 13.73 | 12.975 | 4,784,175 |
| Apr 22 2024 | 12.93 | -0.02 | -0.15% | 13.09 | 13.19 | 12.725 | 5,395,858 |
| Apr 19 2024 | 12.95 | -0.62 | -4.57% | 13.48 | 13.49 | 12.69 | 5,739,898 |
| Apr 18 2024 | 13.57 | 0.16 | 1.19% | 13.42 | 13.735 | 13.33 | 3,809,052 |
| Apr 17 2024 | 13.41 | -0.23 | -1.69% | 13.70 | 13.805 | 13.37 | 4,149,574 |
| Apr 16 2024 | 13.64 | -0.23 | -1.66% | 13.80 | 13.90 | 13.55 | 4,297,930 |
| Apr 15 2024 | 13.87 | -0.48 | -3.34% | 14.48 | 14.535 | 13.80 | 4,677,678 |
| Apr 12 2024 | 14.35 | -0.40 | -2.71% | 14.66 | 14.74 | 14.23 | 4,431,934 |
| Apr 11 2024 | 14.75 | 0.00 | 0.00% | 14.81 | 14.95 | 14.55 | 2,706,200 |
| Apr 10 2024 | 14.75 | -0.52 | -3.41% | 15.00 | 15.05 | 14.67 | 4,622,071 |
| Apr 09 2024 | 15.27 | -0.21 | -1.36% | 15.49 | 15.56 | 15.08 | 9,597,588 |
| Apr 08 2024 | 15.48 | -0.08 | -0.51% | 15.58 | 15.655 | 15.44 | 2,428,791 |
| Apr 05 2024 | 15.56 | 0.07 | 0.45% | 15.49 | 15.67 | 15.395 | 4,451,755 |
| Apr 04 2024 | 15.49 | 0.06 | 0.39% | 15.59 | 15.795 | 15.36 | 4,041,853 |
| Apr 03 2024 | 15.43 | -0.15 | -0.96% | 15.48 | 15.80 | 15.42 | 3,385,439 |
| Apr 02 2024 | 15.58 | -0.39 | -2.44% | 15.76 | 15.85 | 15.55 | 3,465,897 |
| Apr 01 2024 | 15.97 | -0.31 | -1.90% | 16.31 | 16.405 | 15.94 | 3,413,676 |
| Mar 28 2024 | 16.28 | 0.11 | 0.68% | 16.20 | 16.41 | 16.12 | 2,321,901 |
| Mar 27 2024 | 16.17 | 0.28 | 1.76% | 15.99 | 16.17 | 15.92 | 2,022,403 |
| Mar 26 2024 | 15.89 | -0.02 | -0.13% | 16.03 | 16.06 | 15.8409 | 2,792,961 |
| Mar 25 2024 | 15.91 | 0.09 | 0.57% | 15.89 | 16.20 | 15.85 | 1,899,513 |
| Mar 22 2024 | 15.82 | -0.48 | -2.94% | 16.30 | 16.43 | 15.78 | 2,516,520 |
| Mar 21 2024 | 16.30 | 0.12 | 0.74% | 16.32 | 16.51 | 16.17 | 2,693,063 |
| Mar 20 2024 | 16.18 | 0.50 | 3.19% | 15.61 | 16.18 | 15.58 | 2,799,822 |
| Mar 19 2024 | 15.68 | -0.10 | -0.63% | 15.68 | 15.825 | 15.58 | 3,642,232 |
| Mar 18 2024 | 15.78 | 0.06 | 0.38% | 15.76 | 16.04 | 15.72 | 4,696,040 |
| Mar 15 2024 | 15.72 | -0.03 | -0.19% | 15.66 | 15.86 | 15.53 | 3,651,171 |
| Mar 14 2024 | 15.75 | -0.16 | -1.01% | 15.88 | 15.88 | 15.515 | 2,946,799 |
| Mar 13 2024 | 15.91 | 0.14 | 0.89% | 15.80 | 16.32 | 15.71 | 3,991,091 |
| Mar 12 2024 | 15.77 | -0.25 | -1.56% | 16.09 | 16.13 | 15.735 | 4,590,085 |
| Mar 11 2024 | 16.02 | -0.43 | -2.61% | 16.71 | 16.73 | 16.01 | 5,038,957 |
| Mar 08 2024 | 16.45 | 0.16 | 0.98% | 16.35 | 16.51 | 16.25 | 3,139,168 |
| Mar 07 2024 | 16.29 | 0.24 | 1.50% | 16.17 | 16.30 | 16.07 | 2,646,616 |
| Mar 06 2024 | 16.05 | 0.06 | 0.38% | 16.22 | 16.25 | 15.91 | 3,171,289 |
| Mar 05 2024 | 15.99 | -0.18 | -1.11% | 16.10 | 16.39 | 15.95 | 3,042,862 |
| Mar 04 2024 | 16.17 | 0.14 | 0.87% | 16.01 | 16.26 | 15.735 | 3,311,725 |
| Mar 01 2024 | 16.03 | 0.14 | 0.88% | 15.92 | 16.15 | 15.761 | 3,938,130 |
| Feb 29 2024 | 15.89 | -0.04 | -0.25% | 16.08 | 16.21 | 15.845 | 4,862,214 |
| Feb 28 2024 | 15.93 | -0.53 | -3.22% | 16.34 | 16.365 | 15.91 | 4,472,328 |
| Feb 27 2024 | 16.46 | 0.20 | 1.23% | 16.56 | 16.645 | 16.35 | 4,118,625 |
| Feb 26 2024 | 16.26 | -0.11 | -0.67% | 15.31 | 16.88 | 15.14 | 11,026,428 |
| Feb 23 2024 | 16.37 | 0.22 | 1.36% | 16.29 | 16.445 | 16.06 | 7,684,710 |
| Feb 22 2024 | 16.15 | -0.01 | -0.06% | 16.30 | 16.375 | 15.99 | 6,087,849 |
| Feb 21 2024 | 16.16 | 0.01 | 0.06% | 16.05 | 16.19 | 15.92 | 4,673,163 |
| Feb 20 2024 | 16.15 | -0.10 | -0.62% | 16.05 | 16.33 | 15.93 | 4,257,021 |
| Feb 16 2024 | 16.25 | -0.16 | -0.98% | 16.20 | 16.55 | 16.15 | 3,246,935 |
| Feb 15 2024 | 16.41 | 0.35 | 2.18% | 16.11 | 16.555 | 16.11 | 3,935,630 |
| Feb 14 2024 | 16.06 | 0.37 | 2.36% | 16.09 | 16.115 | 15.805 | 2,564,515 |
| Feb 13 2024 | 15.69 | -0.48 | -2.97% | 15.75 | 15.92 | 15.38 | 4,200,717 |
| Feb 12 2024 | 16.17 | 0.20 | 1.25% | 15.95 | 16.34 | 15.95 | 3,841,445 |
| Feb 09 2024 | 15.97 | 0.10 | 0.63% | 15.90 | 16.005 | 15.72 | 3,233,504 |
| Feb 08 2024 | 15.87 | 0.09 | 0.57% | 15.80 | 15.945 | 15.6201 | 3,690,325 |
| Feb 07 2024 | 15.78 | -0.24 | -1.50% | 16.07 | 16.075 | 15.77 | 3,999,312 |
| Feb 06 2024 | 16.02 | 0.12 | 0.75% | 15.88 | 16.07 | 15.67 | 6,992,708 |
