Australia 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
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20200.08000.11000.08000.11000.1100430,507
10 Aug 20200.09800.11490.07330.10500.1050946,270
07 Aug 20200.06000.09200.06000.09200.09201,522,556
06 Aug 20200.22000.22000.22000.22000.2200-
05 Aug 20200.22000.22000.22000.22000.2200-
04 Aug 20200.22000.22000.22000.22000.2200-
03 Aug 20200.22000.22000.22000.22000.2200-
31 Jul 20200.22000.22000.22000.22000.2200-
30 Jul 20200.22000.22000.22000.22000.2200-
29 Jul 20200.22000.22000.22000.22000.2200-
28 Jul 20200.22000.22000.22000.22000.2200-
27 Jul 20200.22000.22000.22000.22000.2200-
24 Jul 20200.22000.22000.22000.22000.2200-
23 Jul 20200.22000.22000.22000.22000.2200-
22 Jul 20200.22000.22000.22000.22000.2200-
21 Jul 20200.22000.22000.22000.22000.2200-
20 Jul 20200.22000.22000.22000.22000.2200-
17 Jul 20200.22000.22000.22000.22000.2200-
16 Jul 20200.22000.22000.22000.22000.2200-
15 Jul 20200.25650.27990.22000.22000.22007,798,142
14 Jul 20200.28000.33500.25000.28900.289013,297,210
13 Jul 20200.26000.35000.25500.29920.299215,730,847
10 Jul 20200.25400.29820.25300.27000.270010,955,520
09 Jul 20200.33450.33500.29420.31870.31875,307,540
08 Jul 20200.37000.41480.33000.36390.363914,086,091
07 Jul 20200.33730.44910.30180.31010.310137,071,130
06 Jul 20200.39000.39900.22600.25330.253319,878,670
02 Jul 20200.80160.81000.77000.77000.7700169,340
01 Jul 20200.81000.83780.78260.79200.792089,828
30 Jun 20200.81000.82800.79010.80400.8040103,450
29 Jun 20200.78410.84790.78410.78450.7845427,151
26 Jun 20200.85610.89590.77980.77980.7798344,054
25 Jun 20200.80000.87000.79920.84840.8484115,521
24 Jun 20200.88680.90980.77000.85800.8580436,259
23 Jun 20200.90750.95000.86920.88620.8862180,119
22 Jun 20200.84870.97000.84010.89200.8920599,953
19 Jun 20200.95000.98390.81810.86000.8600532,990
18 Jun 20200.99191.00000.93000.97480.9748132,344
17 Jun 20201.00001.07000.95000.99010.9901163,667
16 Jun 20201.03001.14000.95000.98000.9800249,969
15 Jun 20200.98701.02510.95010.96500.9650119,576
12 Jun 20201.03001.08600.95000.99270.9927233,162
11 Jun 20201.07001.16000.97661.01001.0100554,409
10 Jun 20201.22001.22001.08001.16001.1600388,343
09 Jun 20201.15001.26001.10001.22001.2200714,780
08 Jun 20201.05001.17001.02001.14001.1400894,283
05 Jun 20200.90001.02000.88021.02001.0200699,244
04 Jun 20200.85000.90000.82000.88730.8873447,492
03 Jun 20200.79260.84000.76010.83510.8351413,616
02 Jun 20200.77090.80000.75000.76200.7620232,280
01 Jun 20200.74230.78420.71000.77970.7797341,834
29 May 20200.75000.77000.72000.73540.7354186,074
28 May 20200.79000.80000.75000.75000.7500337,971
27 May 20200.90960.90960.70400.81400.8140872,663
26 May 20200.76421.04000.75110.86990.86992,823,044
22 May 20200.74040.76990.71500.76890.768999,872
21 May 20200.73000.75000.71000.74000.7400227,578
20 May 20200.74110.74110.69500.71000.7100376,520
19 May 20200.81050.81050.71130.74900.7490349,789
18 May 20200.73500.77580.70000.72700.7270220,047
15 May 20200.74000.75000.68110.69990.6999165,979
14 May 20200.73000.77000.65140.69910.6991381,750
13 May 20200.76800.76800.70200.72640.7264253,357
12 May 20200.85010.86570.73500.76820.7682567,627
11 May 20200.89390.92500.85000.87520.8752287,206
08 May 20200.90140.92000.87000.87690.8769106,471
07 May 20200.93500.93500.85930.91410.914175,644
06 May 20200.91310.91310.87000.88900.889034,288
05 May 20200.88000.95000.86010.90520.905251,053
04 May 20200.86000.88000.85000.88000.880062,201
01 May 20200.80000.96000.80000.88790.8879246,815
30 Apr 20201.04001.14000.90000.94470.9447903,369
29 Apr 20201.02001.08001.02001.06001.0600128,012
28 Apr 20201.12001.13000.97001.03001.0300188,092
27 Apr 20200.95551.13000.95551.09001.0900364,454
24 Apr 20200.89470.95000.88000.91000.9100116,325
23 Apr 20200.83000.86000.82710.85990.8599121,916
22 Apr 20200.80640.84000.74520.76200.762063,804
21 Apr 20200.70500.80850.70500.76800.768085,498
20 Apr 20200.76600.82400.70200.70220.7022116,258
17 Apr 20200.82000.82010.72010.76000.7600263,513
16 Apr 20200.84210.90000.80000.80000.8000154,614
15 Apr 20200.82000.89000.77000.84210.8421130,967
14 Apr 20200.81000.88000.77000.81940.8194211,258
13 Apr 20200.78880.84000.75000.79010.790196,913
09 Apr 20200.71000.87000.71000.75500.7550416,373
08 Apr 20200.64220.76000.63060.71000.7100351,536
07 Apr 20200.63990.74180.60560.63000.6300993,351
06 Apr 20200.62000.70000.62000.64000.6400132,900
03 Apr 20200.70000.70530.60000.61510.6151162,505
02 Apr 20200.73000.73270.66000.66800.6680175,514
01 Apr 20200.70000.72840.66000.66110.661184,878
31 Mar 20200.95000.95000.65020.69090.6909346,837
30 Mar 20200.77500.94350.75240.75530.7553220,776
27 Mar 20200.92000.92000.70010.73760.7376331,367
26 Mar 20200.71400.81000.65010.80000.8000167,281
25 Mar 20200.68450.72000.63000.68000.6800429,274
24 Mar 20200.72620.73810.65000.65730.6573163,180
23 Mar 20200.74000.75000.62110.68040.6804149,677
20 Mar 20200.74460.77000.62000.71510.7151538,069
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...