ELGX - Endologix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20192.24002.30002.13002.15002.150069,566
12 Dec 20192.09002.30002.08002.23002.2300292,000
11 Dec 20192.16002.19002.04002.06002.0600146,800
10 Dec 20192.20002.25002.12002.16002.1600126,600
09 Dec 20192.39002.39002.16002.22002.2200162,000
06 Dec 20192.52002.55002.31002.36002.3600127,900
05 Dec 20192.57002.57002.45002.49002.490086,100
04 Dec 20192.31002.55002.30002.55002.5500244,800
03 Dec 20192.50002.52002.28002.30002.3000210,000
02 Dec 20192.59002.69002.51002.55002.5500118,800
29 Nov 20192.80002.85002.59002.60002.600095,300
27 Nov 20192.83002.91002.77002.78002.780072,600
26 Nov 20193.01003.04002.82002.83002.830080,200
25 Nov 20193.05003.07003.02003.03003.030055,900
22 Nov 20193.00003.02002.98003.01003.010053,700
21 Nov 20193.13003.30003.00003.01003.0100127,700
20 Nov 20193.04003.15003.00003.11003.1100191,100
19 Nov 20192.88003.03002.80003.00003.0000183,600
18 Nov 20192.91003.00002.75002.87002.870090,800
15 Nov 20192.87002.90002.81002.88002.880068,700
14 Nov 20193.00003.00002.82002.86002.8600103,000
13 Nov 20193.05003.05002.99003.01003.0100136,800
12 Nov 20193.10003.13002.94003.06003.060093,100
11 Nov 20193.00003.13002.97003.11003.1100254,700
08 Nov 20192.96003.08002.82003.00003.0000196,500
07 Nov 20192.65002.95002.65002.88002.8800222,900
06 Nov 20192.78002.83002.63002.65002.6500109,400
05 Nov 20192.72002.80002.57002.76002.7600200,900
04 Nov 20192.71002.82002.70002.72002.7200187,000
01 Nov 20192.45002.65002.45002.64002.6400176,800
31 Oct 20192.35002.45002.33002.45002.4500303,300
30 Oct 20192.90003.04002.28002.30002.3000445,900
29 Oct 20193.11003.25002.91002.92002.9200238,700
28 Oct 20193.60003.75002.87003.09003.0900799,700
25 Oct 20193.37003.62003.15003.59003.5900130,000
24 Oct 20193.70003.80003.33003.39003.390086,700
23 Oct 20193.59003.70003.56003.67003.670046,300
22 Oct 20193.83003.87003.63003.66003.660074,300
21 Oct 20193.73003.96003.69003.82003.820087,700
18 Oct 20193.66003.85003.61003.72003.7200109,700
17 Oct 20193.48003.65003.45003.63003.630080,600
16 Oct 20193.45003.50003.40003.45003.450037,500
15 Oct 20193.49003.55003.44003.47003.4700235,800
14 Oct 20193.66003.74003.46003.49003.4900114,200
11 Oct 20193.62003.78003.53003.71003.710077,200
10 Oct 20193.40003.66003.33003.60003.6000151,900
09 Oct 20193.31003.43003.30003.40003.400086,800
08 Oct 20193.51003.51003.22003.30003.3000169,600
07 Oct 20193.43003.50003.41003.49003.490057,800
04 Oct 20193.53003.58003.35003.46003.460084,200
03 Oct 20193.31003.70003.30003.53003.5300182,000
02 Oct 20193.75003.76003.27003.32003.3200483,600
01 Oct 20194.00004.08003.73003.79003.7900123,200
30 Sep 20193.85004.00003.67003.97003.9700190,700
27 Sep 20193.90003.92003.82003.87003.870059,400
26 Sep 20193.86003.92003.77003.89003.890098,000
25 Sep 20193.98004.05003.82003.87003.870057,100
24 Sep 20194.13004.13003.77004.00004.0000233,700
23 Sep 20194.07004.15004.01004.11004.1100140,900
20 Sep 20193.92004.10003.84004.05004.0500290,500
19 Sep 20194.23004.27003.87003.89003.8900321,700
18 Sep 20194.36004.40004.10004.26004.2600207,600
17 Sep 20194.48004.49004.31004.36004.3600118,000
16 Sep 20194.44004.50004.29004.44004.4400130,200
13 Sep 20194.56004.65004.44004.44004.440058,900
12 Sep 20194.75004.75004.23004.57004.5700252,200
11 Sep 20194.74004.85004.66004.75004.7500129,300
10 Sep 20194.72004.80004.53004.71004.7100325,600
09 Sep 20194.95005.00004.70004.73004.7300254,200
06 Sep 20194.99005.04004.85004.90004.9000202,900
05 Sep 20195.06005.15004.90004.92004.9200327,300
04 Sep 20195.20005.34005.00005.03005.0300135,900
03 Sep 20195.36005.36005.08005.17005.1700197,500
30 Aug 20195.26005.40005.17005.36005.3600330,400
29 Aug 20195.35005.47005.20005.29005.2900152,500
28 Aug 20195.43005.45005.24005.27005.2700294,800
27 Aug 20195.37005.75005.30005.40005.4000198,000
26 Aug 20195.49005.52005.04005.37005.3700605,000
23 Aug 20195.50005.83005.23005.50005.5000389,500
22 Aug 20195.57005.62005.15005.27005.2700243,100
21 Aug 20195.82005.82005.54005.54005.5400258,600
20 Aug 20196.08006.08005.65005.77005.7700229,800
19 Aug 20196.19006.22006.00006.06006.0600166,500
16 Aug 20196.11006.19005.92006.10006.1000242,300
15 Aug 20196.40006.42005.92006.11006.1100244,400
14 Aug 20196.61006.79006.34006.41006.4100262,900
13 Aug 20196.50006.88006.43006.80006.8000476,200
12 Aug 20196.25006.75006.25006.46006.4600320,500
09 Aug 20196.63006.65005.85006.18006.1800698,800
08 Aug 20196.42006.52006.05006.27006.2700250,500
07 Aug 20196.45006.45006.00006.43006.4300294,200
06 Aug 20196.67006.80006.27006.46006.4600192,400
05 Aug 20196.72006.86006.59006.67006.6700204,200
02 Aug 20196.74006.88006.65006.84006.8400171,000
01 Aug 20196.90006.96006.42006.78006.7800232,200
31 Jul 20196.97007.10006.79006.90006.9000337,600
30 Jul 20196.63007.01006.57006.93006.9300160,100
29 Jul 20196.65006.75006.40006.68006.6800172,200
26 Jul 20196.57006.73006.53006.67006.6700543,900
25 Jul 20196.83006.86006.52006.56006.5600191,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...