Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endologix Inc (NQ: ELGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2020 0.2200 0.2200 0.2200 0 -0.07(-23.88%)
Jul 14, 2020 0.2800 0.3350 0.2500 0.2890 13,247,327 -0.01(-3.67%)
Jul 13, 2020 0.2600 0.3500 0.2500 0.3000 15,638,464 +0.03(+11.11%)
Jul 10, 2020 0.2540 0.2982 0.2530 0.2700 10,955,501 -0.05(-15.28%)
Jul 09, 2020 0.3345 0.3350 0.2942 0.3187 5,273,207 -0.05(-12.42%)
Jul 08, 2020 0.3700 0.4148 0.3300 0.3639 14,011,264 +0.05(+17.39%)
Jul 07, 2020 0.3400 0.4500 0.3000 0.3100 36,914,168 +0.06(+22.38%)
Jul 06, 2020 0.3900 0.3990 0.2260 0.2533 19,753,584 -0.52(-67.10%)
Jul 02, 2020 0.8000 0.8100 0.7700 0.7700 169,300 -0.02(-2.78%)
Jul 01, 2020 0.8100 0.8378 0.7826 0.7920 89,828 -0.01(-1.49%)
Jun 30, 2020 0.8100 0.8280 0.7901 0.8040 103,450 +0.02(+2.49%)
Jun 29, 2020 0.7841 0.8479 0.7841 0.7845 427,151 +0.00(+0.60%)
Jun 26, 2020 0.8561 0.8959 0.7798 0.7798 344,000 -0.07(-8.26%)
Jun 25, 2020 0.8000 0.8700 0.8000 0.8500 115,521 -0.01(-0.93%)
Jun 24, 2020 0.8868 0.9098 0.7700 0.8580 436,259 -0.03(-3.18%)
Jun 23, 2020 0.9075 0.9500 0.8692 0.8862 180,119 -0.00(-0.43%)
Jun 22, 2020 0.8500 0.9700 0.8400 0.8900 599,656 +0.03(+3.49%)
Jun 19, 2020 0.9500 0.9839 0.8181 0.8600 532,900 -0.11(-11.78%)
Jun 18, 2020 0.9919 1.000 0.9300 0.9748 132,344 -0.02(-1.54%)
Jun 17, 2020 1.000 1.070 0.9500 0.9900 163,667 +0.01(+1.02%)
Jun 16, 2020 1.030 1.140 0.9500 0.9800 249,969 +0.02(+2.08%)
Jun 15, 2020 0.9900 1.030 0.9500 0.9600 119,576 -0.03(-3.29%)
Jun 12, 2020 1.030 1.086 0.9500 0.9927 233,100 -0.02(-1.71%)
Jun 11, 2020 1.070 1.160 0.9800 1.010 554,409 -0.15(-12.93%)
Jun 10, 2020 1.220 1.220 1.080 1.160 388,342 -0.06(-4.92%)
Jun 09, 2020 1.150 1.260 1.100 1.220 714,679 +0.08(+7.02%)
Jun 08, 2020 1.050 1.170 1.020 1.140 894,283 +0.12(+11.76%)
Jun 05, 2020 0.9000 1.020 0.8802 1.020 699,200 +0.13(+14.96%)
Jun 04, 2020 0.8500 0.9000 0.8200 0.8873 447,492 +0.05(+6.25%)
Jun 03, 2020 0.7926 0.8400 0.7601 0.8351 413,616 +0.07(+9.59%)
Jun 02, 2020 0.7709 0.8000 0.7500 0.7620 232,280 -0.02(-2.27%)
Jun 01, 2020 0.7423 0.7842 0.7100 0.7797 341,834 +0.04(+6.02%)
May 29, 2020 0.7500 0.7700 0.7200 0.7354 186,000 -0.01(-1.95%)
May 28, 2020 0.7900 0.8000 0.7500 0.7500 337,971 -0.06(-7.41%)
May 27, 2020 0.9100 0.9100 0.7000 0.8100 872,313 -0.06(-6.90%)
May 26, 2020 0.7600 1.040 0.7500 0.8700 2,806,844 +0.10(+13.15%)
May 22, 2020 0.7404 0.7699 0.7150 0.7689 99,800 +0.03(+3.91%)
May 21, 2020 0.7300 0.7500 0.7100 0.7400 227,578 +0.03(+4.23%)
May 20, 2020 0.7400 0.7400 0.6900 0.7100 376,520 -0.04(-5.21%)
May 19, 2020 0.8105 0.8105 0.7113 0.7490 349,789 +0.02(+3.03%)
May 18, 2020 0.7350 0.7758 0.7000 0.7270 220,047 +0.03(+3.87%)
May 15, 2020 0.7400 0.7500 0.6811 0.6999 165,900 +0.00(+0.11%)
May 14, 2020 0.7300 0.7700 0.6514 0.6991 381,750 -0.03(-3.76%)
May 13, 2020 0.7680 0.7680 0.7020 0.7264 252,322 -0.04(-5.66%)
May 12, 2020 0.8500 0.8700 0.7400 0.7700 567,327 -0.11(-12.50%)
May 11, 2020 0.8900 0.9300 0.8500 0.8800 287,206 +0.00(+0.35%)
May 08, 2020 0.9014 0.9200 0.8700 0.8769 106,400 -0.04(-4.07%)
May 07, 2020 0.9350 0.9350 0.8593 0.9141 75,644 +0.03(+2.82%)
May 06, 2020 0.9131 0.9131 0.8700 0.8890 34,288 -0.02(-1.79%)
May 05, 2020 0.8800 0.9500 0.8601 0.9052 51,053 +0.03(+2.86%)
May 04, 2020 0.8600 0.8800 0.8500 0.8800 62,201 -0.01(-0.89%)
May 01, 2020 0.8000 0.9600 0.8000 0.8879 246,800 -0.05(-5.54%)
Apr 30, 2020 1.040 1.140 0.9000 0.9400 903,369 -0.12(-11.32%)
Apr 29, 2020 1.020 1.080 1.020 1.060 128,012 +0.03(+2.91%)
Apr 28, 2020 1.120 1.130 0.9700 1.030 188,092 -0.06(-5.50%)
Apr 27, 2020 0.9555 1.130 0.9555 1.090 364,454 +0.18(+19.78%)
Apr 24, 2020 0.8900 0.9500 0.8800 0.9100 116,300 +0.05(+5.83%)
Apr 23, 2020 0.8300 0.8600 0.8271 0.8599 121,916 +0.10(+12.85%)
Apr 22, 2020 0.8064 0.8400 0.7452 0.7620 63,804 -0.01(-0.78%)
Apr 21, 2020 0.7050 0.8085 0.7050 0.7680 85,498 +0.07(+9.37%)
Apr 20, 2020 0.7660 0.8240 0.7020 0.7022 116,258 -0.06(-7.61%)
Apr 17, 2020 0.8200 0.8201 0.7201 0.7600 263,500 -0.04(-5.00%)
Apr 16, 2020 0.8400 0.9000 0.8000 0.8000 154,614 -0.04(-5.00%)
Apr 15, 2020 0.8200 0.8900 0.7700 0.8421 130,967 +0.02(+2.77%)
Apr 14, 2020 0.8100 0.8800 0.7700 0.8194 211,258 +0.03(+3.71%)
Apr 13, 2020 0.7888 0.8400 0.7500 0.7901 96,913 +0.04(+4.65%)
Apr 09, 2020 0.7100 0.8700 0.7100 0.7550 416,300 +0.05(+6.34%)
Apr 08, 2020 0.6422 0.7600 0.6306 0.7100 351,536 +0.08(+12.70%)
Apr 07, 2020 0.6399 0.7418 0.6056 0.6300 993,351 -0.01(-1.56%)
Apr 06, 2020 0.6200 0.7000 0.6200 0.6400 130,900 +0.02(+4.05%)
Apr 03, 2020 0.7000 0.7053 0.6000 0.6151 162,500 -0.05(-7.92%)
Apr 02, 2020 0.7300 0.7327 0.6600 0.6680 175,514 +0.01(+1.04%)
Apr 01, 2020 0.7000 0.7284 0.6600 0.6611 84,878 -0.03(-4.31%)
Mar 31, 2020 0.9500 0.9500 0.6502 0.6909 346,837 -0.06(-8.53%)
Mar 30, 2020 0.7750 0.9435 0.7524 0.7553 220,776 +0.02(+2.40%)
Mar 27, 2020 0.9200 0.9200 0.7001 0.7376 331,300 -0.06(-7.80%)
Mar 26, 2020 0.7140 0.8100 0.6501 0.8000 167,281 +0.12(+17.65%)
Mar 25, 2020 0.6800 0.7200 0.6300 0.6800 429,274 +0.02(+3.45%)
Mar 24, 2020 0.7262 0.7381 0.6500 0.6573 163,180 -0.02(-3.40%)
Mar 23, 2020 0.7400 0.7500 0.6211 0.6804 149,677 -0.03(-4.85%)
Mar 20, 2020 0.7446 0.7700 0.6200 0.7151 538,000 +0.04(+6.00%)
Mar 19, 2020 0.7700 0.8800 0.6640 0.6746 194,787 -0.09(-11.24%)
Mar 18, 2020 0.8400 0.9425 0.6525 0.7600 143,035 -0.10(-11.26%)
Mar 17, 2020 0.8573 0.8900 0.7800 0.8564 211,550 +0.04(+4.50%)
Mar 16, 2020 0.6000 1.140 0.6000 0.8195 380,457 -0.10(-11.09%)
Mar 13, 2020 0.8687 0.9880 0.8212 0.9217 114,800 +0.11(+13.79%)
Mar 12, 2020 0.8100 0.9000 0.7800 0.8100 122,375 -0.13(-13.83%)
Mar 11, 2020 0.9800 1.130 0.8985 0.9400 236,501 -0.06(-5.70%)
Mar 10, 2020 1.100 1.131 0.8804 0.9968 381,066 -0.07(-6.84%)
Mar 09, 2020 1.150 1.150 0.6000 1.070 325,722 -0.08(-7.36%)
Mar 06, 2020 1.200 1.230 1.120 1.155 480,100 -0.03(-2.94%)
Mar 05, 2020 1.270 1.320 1.170 1.190 203,874 -0.10(-7.75%)
Mar 04, 2020 1.270 1.380 1.192 1.290 366,917 +0.08(+6.61%)
Mar 03, 2020 1.260 1.330 1.200 1.210 286,962 -0.04(-3.20%)
Mar 02, 2020 1.220 1.300 1.180 1.250 151,093 +0.00(+0.00%)
Feb 28, 2020 1.440 1.440 1.130 1.250 525,700 -0.20(-13.79%)
Feb 27, 2020 1.400 1.540 1.200 1.450 546,578 +0.01(+0.69%)
Feb 26, 2020 1.300 1.770 1.167 1.440 1,182,902 +0.10(+7.46%)
Feb 25, 2020 1.190 1.650 1.030 1.340 2,522,132 +0.23(+20.72%)
Feb 24, 2020 0.7900 1.150 0.6900 1.110 1,442,449 +0.28(+34.35%)
Feb 21, 2020 0.8533 0.9000 0.8100 0.8262 380,900 -0.02(-2.80%)
Feb 20, 2020 0.9400 0.9500 0.8300 0.8500 522,740 -0.04(-4.49%)
Feb 19, 2020 0.8800 0.9200 0.8500 0.8900 519,448 +0.04(+4.71%)
Feb 18, 2020 0.8700 0.8900 0.8300 0.8500 165,505 +0.00(+0.02%)
Feb 14, 2020 0.8440 0.8879 0.8317 0.8498 292,800 +0.00(+0.57%)
Feb 13, 2020 0.8981 0.9400 0.8300 0.8450 370,585 -0.05(-5.80%)
Feb 12, 2020 0.8480 0.9498 0.8300 0.8970 391,177 +0.05(+6.42%)
Feb 11, 2020 0.8632 0.8800 0.8029 0.8429 581,024 +0.00(+0.38%)
Feb 10, 2020 0.9515 0.9801 0.8202 0.8397 847,163 -0.11(-11.62%)
Feb 07, 2020 1.190 1.200 0.9400 0.9501 1,005,100 -0.10(-9.51%)
Feb 06, 2020 0.8700 1.060 0.8700 1.050 1,175,765 +0.15(+16.27%)
Feb 05, 2020 1.000 1.020 0.8701 0.9031 681,839 -0.06(-5.93%)
Feb 04, 2020 1.000 1.010 0.9000 0.9600 1,011,326 +0.00(+0.00%)
Feb 03, 2020 1.280 1.280 0.9400 0.9600 538,114 -0.04(-4.00%)
Jan 31, 2020 1.280 1.300 1.000 1.000 1,273,300 -0.28(-21.88%)
Jan 30, 2020 1.450 1.505 1.260 1.280 401,610 -0.16(-11.11%)
Jan 29, 2020 1.550 1.570 1.410 1.440 269,630 -0.10(-6.49%)
Jan 28, 2020 1.570 1.660 1.514 1.540 252,327 -0.01(-0.65%)
Jan 27, 2020 1.570 1.620 1.550 1.550 225,632 -0.07(-4.32%)
Jan 24, 2020 1.840 1.868 1.600 1.620 372,000 -0.22(-11.96%)
Jan 23, 2020 1.880 1.897 1.820 1.840 60,691 -0.05(-2.65%)
Jan 22, 2020 1.940 1.940 1.820 1.890 115,646 -0.05(-2.58%)
Jan 21, 2020 2.080 2.080 1.900 1.940 126,440 -0.09(-4.43%)
Jan 17, 2020 1.960 2.120 1.940 2.030 273,500 +0.07(+3.57%)
Jan 16, 2020 1.850 2.020 1.820 1.960 289,698 +0.11(+5.95%)
Jan 15, 2020 1.870 1.883 1.780 1.850 95,311 -0.02(-1.07%)
Jan 14, 2020 1.800 1.900 1.770 1.870 109,597 +0.06(+3.31%)
Jan 13, 2020 1.860 1.890 1.750 1.810 159,981 -0.05(-2.69%)
Jan 10, 2020 1.960 1.970 1.840 1.860 122,300 -0.05(-2.62%)
Jan 09, 2020 1.860 1.940 1.730 1.910 261,359 +0.01(+0.53%)
Jan 08, 2020 1.990 2.000 1.850 1.900 316,568 -0.08(-4.04%)
Jan 07, 2020 1.950 2.030 1.908 1.980 160,900 +0.03(+1.54%)
Jan 06, 2020 2.070 2.070 1.880 1.950 473,241 -0.09(-4.41%)
Jan 03, 2020 1.900 2.100 1.820 2.040 512,900 +0.14(+7.37%)
Jan 02, 2020 1.580 1.900 1.550 1.900 348,397 +0.32(+20.25%)
Dec 31, 2019 1.670 1.670 1.550 1.580 451,800 -0.10(-5.95%)
Dec 30, 2019 1.750 1.790 1.680 1.680 193,830 -0.09(-5.08%)
Dec 27, 2019 1.780 1.830 1.760 1.770 263,400 -0.01(-0.56%)
Dec 26, 2019 1.840 1.925 1.780 1.780 177,334 -0.08(-4.30%)
Dec 24, 2019 1.780 1.910 1.775 1.860 165,800 +0.11(+6.29%)
Dec 23, 2019 1.790 1.850 1.740 1.750 453,205 +0.04(+2.34%)
Dec 20, 2019 1.790 1.790 1.573 1.710 253,800 -0.08(-4.47%)
Dec 19, 2019 1.960 1.970 1.760 1.790 148,234 -0.09(-4.79%)
Dec 18, 2019 2.000 2.007 1.760 1.880 211,379 -0.11(-5.53%)
Dec 17, 2019 2.140 2.140 1.925 1.990 223,313 -0.14(-6.57%)
Dec 16, 2019 2.160 2.170 2.051 2.130 64,147 -0.02(-0.93%)
Dec 13, 2019 2.240 2.300 2.120 2.150 70,700 -0.08(-3.59%)
Dec 12, 2019 2.090 2.300 2.075 2.230 292,029 +0.17(+8.25%)
Dec 11, 2019 2.160 2.195 2.040 2.060 146,777 -0.10(-4.63%)
Dec 10, 2019 2.200 2.250 2.120 2.160 126,594 -0.06(-2.70%)
Dec 09, 2019 2.390 2.390 2.160 2.220 161,957 -0.14(-5.93%)
Dec 06, 2019 2.520 2.550 2.310 2.360 127,800 -0.13(-5.22%)
Dec 05, 2019 2.570 2.570 2.445 2.490 86,102 -0.05(-2.16%)
Dec 04, 2019 2.310 2.554 2.300 2.545 244,842 +0.25(+10.65%)
Dec 03, 2019 2.500 2.520 2.280 2.300 210,326 -0.25(-9.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.