Elan Historical Data

ELAN Page 7
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 4.13
-0.09%
$ 146.7 million $ 210,927
May 29, 2023 $ 4.13
-0.35%
$ 146.83 million $ 184,526
May 28, 2023 $ 4.14
-1.89%
$ 147.11 million $ 186,797
May 27, 2023 $ 4.22
+1.58%
$ 149.92 million $ 250,263
May 26, 2023 $ 4.16
-0.17%
$ 147.83 million $ 85,714
May 25, 2023 $ 4.17
-0.96%
$ 148.09 million $ 488,890
May 24, 2023 $ 4.21
-0.65%
$ 149.72 million $ 219,038
May 23, 2023 $ 4.24
-0.03%
$ 150.74 million $ 199,473
May 22, 2023 $ 4.24
-0.72%
$ 150.69 million $ 214,887
May 21, 2023 $ 4.28
-0.87%
$ 151.88 million $ 195,329
May 20, 2023 $ 4.31
+1.75%
$ 153.24 million $ 227,730
May 19, 2023 $ 4.24
+0.16%
$ 150.8 million $ 208,397
May 18, 2023 $ 4.23
+6.51%
$ 150.31 million $ 172,707
May 17, 2023 $ 3.97
-1.09%
$ 141.15 million $ 223,481
May 16, 2023 $ 4.03
+1.50%
$ 143.03 million $ 173,291
May 15, 2023 $ 3.96
-1.76%
$ 140.74 million $ 77,023
May 14, 2023 $ 4.04
+2.77%
$ 143.56 million $ 56,728
May 13, 2023 $ 3.95
+2.06%
$ 140.18 million $ 62,267
May 12, 2023 $ 3.87
+0.90%
$ 137.37 million $ 68,776
May 11, 2023 $ 3.83
+0.70%
$ 135.92 million $ 75,605
May 10, 2023 $ 3.79
+17.35%
$ 134.71 million $ 78,268
May 9, 2023 $ 3.23
-1.58%
$ 114.6 million $ 59,509
May 8, 2023 $ 3.25
+16.14%
$ 115.53 million $ 81,893
May 7, 2023 $ 2.79
+4.53%
$ 99.2 million $ 74,251
May 6, 2023 $ 2.67
+6.15%
$ 94.85 million $ 78,098
May 5, 2023 $ 2.51
-3.12%
$ 89.23 million $ 72,508
May 4, 2023 $ 2.61
-48.13%
$ 92.58 million $ 118,441
May 3, 2023 $ 5.02
-6.76%
$ 178.27 million $ 35,225
Apr 27, 2023 $ 5.1
+0.02%
$ -- $ 375
Apr 26, 2023 $ 5.1
-17.23%
$ 181.09 million $ 119,513
Apr 25, 2023 $ 6.16
-2.39%
$ 218.69 million $ 136,363
Apr 24, 2023 $ 6.31
+4.88%
$ 224.05 million $ 166,998
Apr 23, 2023 $ 6.02
-2.73%
$ 213.76 million $ 300,491
Apr 22, 2023 $ 6.19
+0.20%
$ 220 million $ 325,525
Apr 21, 2023 $ 6.2
+2.48%
$ 220.12 million $ 237,695
Apr 20, 2023 $ 6.04
-10.80%
$ 214.47 million $ 263,839
Apr 19, 2023 $ 6.77
-0.04%
$ 240.46 million $ 215,067
Apr 18, 2023 $ 6.76
-4.51%
$ 240.29 million $ 128,865
Apr 17, 2023 $ 7.09
+0.76%
$ 251.73 million $ 295,628
Apr 16, 2023 $ 7.02
-0.23%
$ 249.28 million $ 333,692
Apr 15, 2023 $ 7.03
-0.06%
$ 249.84 million $ 303,500
Apr 14, 2023 $ 7.03
+0.29%
$ 249.57 million $ 298,141
Apr 13, 2023 $ 7.01
+0.99%
$ 249.03 million $ 315,054
Apr 12, 2023 $ 6.95
+0.00%
$ 246.78 million $ 305,630
Apr 11, 2023 $ 6.94
-0.32%
$ 246.61 million $ 330,680
Apr 10, 2023 $ 6.97
-2.04%
$ 247.68 million $ 295,076
Apr 9, 2023 $ 7.11
+1.21%
$ 252.73 million $ 352,262
Apr 8, 2023 $ 7
-0.81%
$ 248.65 million $ 281,256
Apr 7, 2023 $ 7.06
+0.37%
$ 250.66 million $ 368,890
Apr 6, 2023 $ 7.03
+0.00%
$ 249.87 million $ 253,788