ELGX - Endologix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20175.245.445.115.225.22528,700
Nov 21, 20175.335.455.175.205.20418,600
Nov 20, 20175.245.355.145.285.28368,100
Nov 17, 20175.245.485.195.265.26553,300
Nov 16, 20175.175.415.175.285.28541,400
Nov 15, 20174.985.144.885.135.13427,000
Nov 14, 20174.875.024.674.994.99495,300
Nov 13, 20175.095.094.834.864.86462,700
Nov 10, 20175.015.164.965.065.06694,500
Nov 09, 20174.855.104.794.994.99596,000
Nov 08, 20175.205.204.834.844.841,920,300
Nov 07, 20176.206.235.665.765.761,107,800
Nov 06, 20175.896.285.366.256.251,301,500
Nov 03, 20175.655.945.345.925.92623,200
Nov 02, 20175.605.725.555.665.66545,000
Nov 01, 20175.325.715.305.575.57810,200
Oct 31, 20175.345.435.265.305.30445,900
Oct 30, 20175.165.335.165.305.30466,200
Oct 27, 20175.005.275.005.215.21620,600
Oct 26, 20174.975.074.915.015.01315,300
Oct 25, 20174.965.034.904.974.97294,700
Oct 24, 20175.145.144.965.005.00391,000
Oct 23, 20175.095.225.095.095.09187,100
Oct 20, 20175.075.175.035.105.10372,000
Oct 19, 20175.055.134.945.025.02672,200
Oct 18, 20175.035.265.035.125.12509,500
Oct 17, 20175.055.074.985.005.00437,500
Oct 16, 20175.095.145.045.065.06353,000
Oct 13, 20175.195.195.065.105.10409,800
Oct 12, 20175.105.205.015.165.16357,300
Oct 11, 20175.285.385.045.095.09722,100
Oct 10, 20175.545.595.185.265.26887,600
Oct 09, 20175.705.745.425.495.49979,000
Oct 06, 20176.506.505.635.735.731,926,000
Oct 05, 20175.675.845.595.705.70829,100
Oct 04, 20175.825.855.415.655.651,776,300
Oct 03, 20174.905.934.805.855.852,889,800
Oct 02, 20174.504.884.504.854.851,107,700
Sep 29, 20174.464.564.424.464.46678,500
Sep 28, 20174.394.474.264.464.46556,800
Sep 27, 20174.284.434.244.404.40648,000
Sep 26, 20174.274.304.204.294.29383,500
Sep 25, 20174.144.294.114.284.28442,100
Sep 22, 20174.274.274.104.154.15568,600
Sep 21, 20174.384.414.154.224.221,681,000
Sep 20, 20174.424.444.244.294.29586,600
Sep 19, 20174.604.604.444.444.44361,700
Sep 18, 20174.504.564.444.494.49362,600
Sep 15, 20174.454.504.404.504.50799,900
Sep 14, 20174.424.474.394.454.45262,000
Sep 13, 20174.394.524.384.454.45454,700
Sep 12, 20174.574.574.344.374.37518,800
Sep 11, 20174.614.694.504.544.54458,300
Sep 08, 20174.594.734.514.574.57452,900
Sep 07, 20174.564.694.544.604.60520,000
Sep 06, 20174.514.594.424.564.56876,900
Sep 05, 20174.304.644.304.514.511,088,500
Sep 01, 20174.254.344.194.314.31803,700
Aug 31, 20174.194.274.184.234.23498,000
Aug 30, 20174.274.294.154.174.17546,900
Aug 29, 20174.304.404.194.284.28635,200
Aug 28, 20174.224.344.154.334.33651,900
Aug 25, 20174.294.304.154.224.22970,300
Aug 24, 20174.244.314.204.284.28359,600
Aug 23, 20174.204.284.104.234.23653,700
Aug 22, 20174.204.264.174.204.20552,700
Aug 21, 20174.254.344.184.214.21548,400
Aug 18, 20174.224.314.164.264.26715,200
Aug 17, 20174.374.434.244.264.26420,400
Aug 16, 20174.304.424.304.374.37688,500
Aug 15, 20174.284.384.234.314.31739,100
Aug 14, 20174.304.344.194.284.28705,900
Aug 11, 20174.174.304.114.284.28680,200
Aug 10, 20174.254.314.144.174.17515,100
Aug 09, 20174.304.364.244.294.291,142,100
Aug 08, 20174.254.344.134.314.311,477,700
Aug 07, 20174.164.274.084.164.161,388,500
Aug 04, 20174.404.434.174.184.182,024,000
Aug 03, 20175.095.204.344.354.352,638,900
Aug 02, 20174.704.894.634.864.861,193,100
Aug 01, 20174.904.914.594.714.713,093,100
Jul 31, 20175.115.124.884.894.89566,300
Jul 28, 20174.995.114.945.075.07381,600
Jul 27, 20175.185.324.954.994.99406,400
Jul 26, 20175.305.375.145.165.16503,400
Jul 25, 20175.075.354.975.315.311,018,900
Jul 24, 20175.025.074.865.035.03459,400
Jul 21, 20175.165.175.015.025.02780,100
Jul 20, 20175.115.185.045.115.11404,300
Jul 19, 20175.045.244.955.105.10973,500
Jul 18, 20174.955.054.895.055.05357,100
Jul 17, 20174.875.184.864.974.97807,300
Jul 14, 20174.965.084.854.884.88641,100
Jul 13, 20174.915.034.884.964.96529,700
Jul 12, 20174.915.024.864.924.92318,400
Jul 11, 20174.864.974.804.894.89610,300
Jul 10, 20174.814.934.724.844.84460,000
Jul 07, 20174.794.874.754.814.81438,900
Jul 06, 20174.914.914.764.794.79646,700
Jul 05, 20175.045.104.914.934.93498,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...