U.S. Markets closed

Endologix, Inc. (ELGX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.2200-0.0690 (-23.88%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 2020------
Nov 23, 2020------
Nov 20, 2020------
Nov 19, 2020------
Nov 18, 2020------
Nov 17, 2020------
Nov 16, 2020------
Nov 13, 2020------
Nov 12, 2020------
Nov 11, 2020------
Nov 10, 2020------
Nov 09, 2020------
Nov 06, 2020------
Nov 05, 2020------
Nov 04, 2020------
Nov 03, 2020------
Nov 02, 2020------
Oct 30, 2020------
Oct 29, 2020------
Oct 28, 2020------
Oct 27, 2020------
Oct 26, 2020------
Oct 23, 2020------
Oct 22, 2020------
Oct 21, 2020------
Oct 20, 2020------
Oct 19, 2020------
Oct 16, 2020------
Oct 15, 2020------
Oct 14, 2020------
Oct 13, 2020------
Oct 12, 2020------
Oct 09, 2020------
Oct 08, 2020------
Oct 07, 2020------
Oct 06, 2020------
Oct 05, 2020------
Oct 02, 20200.01990.01990.01990.01990.0199-
Oct 01, 20200.02600.02890.01000.01990.01991,390,977
Sep 30, 20200.02500.02990.02500.02630.0263244,084
Sep 29, 20200.03040.03480.02610.02650.026592,666
Sep 28, 20200.02700.03490.02660.03000.0300541,822
Sep 25, 20200.03300.04000.03000.03000.0300370,988
Sep 24, 20200.03970.04270.03100.03200.0320219,560
Sep 23, 20200.04010.04300.04010.04050.040543,490
Sep 22, 20200.04080.04300.04020.04120.041223,449
Sep 21, 20200.04070.04390.04020.04020.040295,373
Sep 18, 2020------
Sep 17, 20200.04260.04890.04010.04350.043572,621
Sep 16, 20200.05100.05100.04010.04540.0454166,668
Sep 15, 20200.04400.05200.04000.04390.0439291,351
Sep 14, 20200.04390.05290.04390.04400.044075,862
Sep 11, 20200.04920.05500.04270.04390.0439197,437
Sep 10, 20200.04350.05500.04350.04490.044999,974
Sep 09, 20200.04270.05880.04270.05000.0500156,472
Sep 08, 20200.05940.05990.04960.05000.0500188,833
Sep 04, 20200.05010.05980.04760.05900.0590297,126
Sep 03, 20200.05100.05990.05000.05160.0516269,588
Sep 02, 20200.06200.06690.05100.05240.0524313,962
Sep 01, 20200.06100.06780.06100.06200.062086,474
Aug 31, 20200.06000.06790.06000.06100.0610226,624
Aug 28, 20200.07000.07000.06300.06970.069792,194
Aug 27, 20200.06000.07770.06000.06800.0680112,582
Aug 26, 20200.06000.07000.06000.06650.0665124,757
Aug 25, 20200.06600.07950.06300.06340.0634146,712
Aug 24, 20200.06500.07800.06500.06800.0680141,028
Aug 21, 20200.06600.07790.06500.07790.0779130,301
Aug 20, 20200.08160.08160.06800.07370.073785,372
Aug 19, 20200.07000.08490.06600.07290.072986,466
Aug 18, 20200.06600.09800.06600.07010.070132,694
Aug 17, 20200.07000.09050.06600.06700.0670433,685
Aug 14, 20200.08200.09900.07320.08370.0837438,105
Aug 13, 20200.08100.10000.08000.08250.0825114,480
Aug 12, 20200.08800.10990.08000.08100.0810479,864
Aug 11, 20200.08000.11000.08000.11000.1100430,507
Aug 10, 20200.09800.11490.07330.10500.1050946,270
Aug 07, 20200.06000.09200.06000.09200.09201,522,556
Aug 06, 20200.22000.22000.22000.22000.2200-
Aug 05, 20200.22000.22000.22000.22000.2200-
Aug 04, 20200.22000.22000.22000.22000.2200-
Aug 03, 20200.22000.22000.22000.22000.2200-
Jul 31, 20200.22000.22000.22000.22000.2200-
Jul 30, 20200.22000.22000.22000.22000.2200-
Jul 29, 20200.22000.22000.22000.22000.2200-
Jul 28, 20200.22000.22000.22000.22000.2200-
Jul 27, 20200.22000.22000.22000.22000.2200-
Jul 24, 20200.22000.22000.22000.22000.2200-
Jul 23, 20200.22000.22000.22000.22000.2200-
Jul 22, 20200.22000.22000.22000.22000.2200-
Jul 21, 20200.22000.22000.22000.22000.2200-
Jul 20, 20200.22000.22000.22000.22000.2200-
Jul 17, 20200.22000.22000.22000.22000.2200-
Jul 16, 20200.22000.22000.22000.22000.2200-
Jul 15, 20200.25650.27990.22000.22000.22007,798,142
Jul 14, 20200.28000.33500.25000.28900.289013,297,210
Jul 13, 20200.26000.35000.25500.29920.299215,730,847
Jul 10, 20200.25400.29820.25300.27000.270010,955,520
Jul 09, 20200.33450.33500.29420.31870.31875,307,540
Jul 08, 20200.37000.41480.33000.36390.363914,086,091
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...