Dark

ELGX
Endologix, Inc.
stock NASDAQ

Inactive

Jul 15, 2020

0.2200USD-23.875%(-0.0690)7,798,142

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-15	0.2565	0.279900	0.22000	0.2200	-23.875%	7,798,142	0.000%
2020-07-14	0.2800	0.335000	0.25000	0.2890	-3.409%	13,297,210	-23.875%
2020-07-13	0.2600	0.350000	0.25500	0.2992	+10.815%	15,730,847	-26.471%
2020-07-10	0.2540	0.298200	0.25301	0.2700	-15.281%	10,955,520	-18.519%
2020-07-09	0.3345	0.335000	0.29420	0.3187	-12.421%	5,307,540	-30.970%
2020-07-08	0.3700	0.414800	0.33000	0.3639	+17.349%	14,086,091	-39.544%
2020-07-07	0.3373	0.449100	0.30181	0.3101	+22.424%	37,071,130	-29.055%
2020-07-06	0.3900	0.399000	0.22600	0.2533	-67.104%	19,878,670	-13.146%
2020-07-02	0.8016	0.810000	0.77000	0.7700	-2.778%	169,340	-71.429%
2020-07-01	0.8100	0.837800	0.78260	0.7920	-1.493%	89,828	-72.222%
2020-06-30	0.8100	0.828000	0.79010	0.8040	+2.486%	103,450	-72.637%
2020-06-29	0.7841	0.847900	0.78410	0.7845	+0.603%	427,151	-71.957%
2020-06-26	0.8561	0.895900	0.77980	0.7798	-8.086%	344,054	-71.788%
2020-06-25	0.8000	0.870000	0.79920	0.8484	-1.119%	115,521	-74.069%
2020-06-24	0.8868	0.909800	0.77000	0.8580	-3.182%	436,259	-74.359%
2020-06-23	0.9075	0.950000	0.86920	0.8862	-0.650%	180,119	-75.175%
2020-06-22	0.8487	0.970000	0.84010	0.8920	+3.721%	599,953	-75.336%
2020-06-19	0.9500	0.983899	0.81810	0.8600	-11.777%	532,990	-74.419%
2020-06-18	0.9919	1.000000	0.93000	0.9748	-1.545%	132,344	-77.431%
2020-06-17	1.0000	1.070000	0.95000	0.9901	+1.031%	163,667	-77.780%
2020-06-16	1.0300	1.140000	0.95000	0.9800	+1.554%	249,969	-77.551%
2020-06-15	0.9870	1.025100	0.95010	0.9650	-2.790%	119,576	-77.202%
2020-06-12	1.0300	1.086000	0.95000	0.9927	-1.713%	233,162	-77.838%
2020-06-11	1.0700	1.160000	0.97660	1.0100	-12.931%	554,409	-78.218%
2020-06-10	1.2200	1.220000	1.08000	1.1600	-4.918%	388,343	-81.034%
2020-06-09	1.1500	1.260000	1.10000	1.2200	+7.018%	714,780	-81.967%
2020-06-08	1.0500	1.170000	1.02000	1.1400	+11.765%	894,283	-80.702%
2020-06-05	0.9000	1.020000	0.88020	1.0200	+14.955%	699,244	-78.431%
2020-06-04	0.8500	0.900000	0.82000	0.8873	+6.251%	447,492	-75.206%
2020-06-03	0.7926	0.840000	0.76010	0.8351	+9.593%	413,616	-73.656%
2020-06-02	0.7709	0.800000	0.75000	0.7620	-2.270%	232,280	-71.129%
2020-06-01	0.7423	0.784200	0.71000	0.7797	+6.024%	341,834	-71.784%
2020-05-29	0.7500	0.770000	0.72000	0.7354	-1.947%	186,074	-70.084%
2020-05-28	0.7900	0.800000	0.75000	0.7500	-7.862%	337,971	-70.667%
2020-05-27	0.9096	0.909600	0.70400	0.8140	-6.426%	872,663	-72.973%
2020-05-26	0.7642	1.040000	0.75110	0.8699	+13.136%	2,823,044	-74.710%
2020-05-22	0.7404	0.769900	0.71500	0.7689	+3.905%	99,872	-71.388%
2020-05-21	0.7300	0.750000	0.71000	0.7400	+4.225%	227,578	-70.270%
2020-05-20	0.7411	0.741100	0.69500	0.7100	-5.207%	376,520	-69.014%
2020-05-19	0.8105	0.810500	0.71130	0.7490	+3.026%	349,789	-70.628%
2020-05-18	0.7350	0.775800	0.70000	0.7270	+3.872%	220,047	-69.739%
2020-05-15	0.7400	0.750000	0.68110	0.6999	+0.114%	165,979	-68.567%
2020-05-14	0.7300	0.770000	0.65140	0.6991	-3.758%	381,750	-68.531%
2020-05-13	0.7680	0.768000	0.70200	0.7264	-5.441%	253,357	-69.714%
2020-05-12	0.8501	0.865700	0.73500	0.7682	-12.226%	567,627	-71.362%
2020-05-11	0.8939	0.925000	0.85000	0.8752	-0.194%	287,206	-74.863%
2020-05-08	0.9014	0.920000	0.87000	0.8769	-4.070%	106,471	-74.912%
2020-05-07	0.9350	0.935000	0.85930	0.9141	+2.823%	75,644	-75.933%
2020-05-06	0.9131	0.913100	0.87000	0.8890	-1.790%	34,288	-75.253%
2020-05-05	0.8800	0.950000	0.86010	0.9052	+2.864%	51,053	-75.696%
2020-05-04	0.8600	0.880000	0.85000	0.8800	-0.890%	62,201	-75.000%
2020-05-01	0.8000	0.960000	0.80000	0.8879	-6.012%	246,815	-75.222%
2020-04-30	1.0400	1.140000	0.90000	0.9447	-10.877%	903,369	-76.712%
2020-04-29	1.0200	1.080000	1.02000	1.0600	+2.913%	128,012	-79.245%
2020-04-28	1.1200	1.130000	0.97000	1.0300	-5.505%	188,092	-78.641%
2020-04-27	0.9555	1.130000	0.95550	1.0900	+19.780%	364,454	-79.817%
2020-04-24	0.8947	0.950000	0.88000	0.9100	+5.826%	116,325	-75.824%
2020-04-23	0.8300	0.860000	0.82710	0.8599	+12.848%	121,916	-74.416%
2020-04-22	0.8064	0.840000	0.74520	0.7620	-0.781%	63,804	-71.129%
2020-04-21	0.7050	0.808500	0.70500	0.7680	+9.371%	85,498	-71.354%
2020-04-20	0.7660	0.824000	0.70200	0.7022	-7.605%	116,258	-68.670%
2020-04-17	0.8200	0.820100	0.72010	0.7600	-5.000%	263,513	-71.053%
2020-04-16	0.8421	0.900000	0.80000	0.8000	-4.999%	154,614	-72.500%
2020-04-15	0.8200	0.890000	0.77000	0.8421	+2.770%	130,967	-73.875%
2020-04-14	0.8100	0.880000	0.77000	0.8194	+3.708%	211,258	-73.151%
2020-04-13	0.7888	0.840000	0.75000	0.7901	+4.649%	96,913	-72.155%
2020-04-09	0.7100	0.870000	0.71000	0.7550	+6.338%	416,373	-70.861%
2020-04-08	0.6422	0.760000	0.63060	0.7100	+12.698%	351,536	-69.014%
2020-04-07	0.6399	0.741800	0.60560	0.6300	-1.563%	993,351	-65.079%
2020-04-06	0.6200	0.700000	0.62000	0.6400	+4.048%	132,900	-65.625%
2020-04-03	0.7000	0.705300	0.60000	0.6151	-7.919%	162,505	-64.233%
2020-04-02	0.7300	0.732700	0.66000	0.6680	+1.044%	175,514	-67.066%
2020-04-01	0.7000	0.728400	0.66000	0.6611	-4.313%	84,878	-66.722%
2020-03-31	0.9500	0.950000	0.65020	0.6909	-8.526%	346,837	-68.157%
2020-03-30	0.7750	0.943500	0.75240	0.7553	+2.400%	220,776	-70.873%
2020-03-27	0.9200	0.920000	0.70010	0.7376	-7.800%	331,367	-70.174%
2020-03-26	0.7140	0.810000	0.65010	0.8000	+17.647%	167,281	-72.500%
2020-03-25	0.6845	0.720000	0.63000	0.6800	+3.454%	429,274	-67.647%
2020-03-24	0.7262	0.738062	0.65000	0.6573	-3.395%	163,180	-66.530%
2020-03-23	0.7400	0.750000	0.62110	0.6804	-4.852%	149,677	-67.666%
2020-03-20	0.7446	0.770000	0.62000	0.7151	+6.004%	538,069	-69.235%
2020-03-19	0.7700	0.880000	0.66400	0.6746	-11.237%	194,787	-67.388%
2020-03-18	0.8400	0.942500	0.65250	0.7600	-11.256%	143,035	-71.053%
2020-03-17	0.8573	0.890000	0.78000	0.8564	+4.503%	211,550	-74.311%
2020-03-16	0.6000	1.140000	0.60000	0.8195	-11.088%	380,457	-73.154%
2020-03-13	0.8687	0.988000	0.82120	0.9217	+13.776%	114,882	-76.131%
2020-03-12	0.8089	0.896400	0.78000	0.8101	-13.819%	122,375	-72.843%
2020-03-11	0.9800	1.130000	0.89850	0.9400	-5.698%	236,501	-76.596%
2020-03-10	1.1000	1.131100	0.88040	0.9968	-6.841%	381,066	-77.929%
2020-03-09	1.1500	1.150000	0.60000	1.0700	-7.359%	325,722	-79.439%
2020-03-06	1.2000	1.230000	1.12000	1.1550	-2.941%	480,185	-80.952%
2020-03-05	1.2700	1.320000	1.17000	1.1900	-7.752%	203,874	-81.513%
2020-03-04	1.2700	1.380000	1.19200	1.2900	+6.612%	366,917	-82.946%
2020-03-03	1.2600	1.330000	1.20000	1.2100	-3.200%	286,962	-81.818%
2020-03-02	1.2200	1.300000	1.18000	1.2500	0.000%	151,093	-82.400%
2020-02-28	1.4400	1.440000	1.13000	1.2500	-13.793%	525,757	-82.400%
2020-02-27	1.4000	1.540000	1.20000	1.4500	+0.694%	546,778	-84.828%
2020-02-26	1.3000	1.769800	1.16730	1.4400	+7.463%	1,184,289	-84.722%
2020-02-25	1.1900	1.650000	1.03000	1.3400	+20.721%	2,522,482	-83.582%
2020-02-24	0.7900	1.150000	0.69000	1.1100	+34.350%	1,442,677	-80.180%
2020-02-21	0.8533	0.900000	0.81000	0.8262	-2.364%	380,900	-73.372%
2020-02-20	0.9400	0.950000	0.83500	0.8462	-4.632%	523,855	-74.001%
2020-02-19	0.8835	0.918000	0.85000	0.8873	+4.907%	521,074	-75.206%
2020-02-18	0.8719	0.886670	0.82550	0.8458	-0.471%	165,505	-73.989%
2020-02-14	0.8440	0.887900	0.83170	0.8498	+0.568%	292,865	-74.112%
2020-02-13	0.8981	0.939990	0.83000	0.8450	-5.797%	370,585	-73.964%
2020-02-12	0.8480	0.949800	0.83000	0.8970	+6.418%	391,177	-75.474%
2020-02-11	0.8632	0.880000	0.80290	0.8429	+0.381%	581,024	-73.900%
2020-02-10	0.9515	0.980100	0.82020	0.8397	-11.620%	847,163	-73.800%
2020-02-07	1.1900	1.200000	0.94000	0.9501	-9.514%	1,005,111	-76.845%
2020-02-06	0.8700	1.060000	0.87000	1.0500	+16.266%	1,180,286	-79.048%
2020-02-05	1.0000	1.020000	0.87010	0.9031	-5.927%	681,839	-75.639%
2020-02-04	1.0000	1.010000	0.90000	0.9600	0.000%	1,012,877	-77.083%
2020-02-03	1.2800	1.280000	0.94000	0.9600	-4.000%	538,114	-77.083%
2020-01-31	1.2800	1.300000	1.00000	1.0000	-21.875%	1,273,376	-78.000%
2020-01-30	1.4500	1.504600	1.26000	1.2800	-11.111%	401,610	-82.813%
2020-01-29	1.5500	1.570000	1.41000	1.4400	-6.494%	269,630	-84.722%
2020-01-28	1.5700	1.660000	1.51370	1.5400	-0.645%	252,327	-85.714%
2020-01-27	1.6200	1.620000	1.55000	1.5500	-4.321%	225,632	-85.806%
2020-01-24	1.8400	1.868300	1.60000	1.6200	-11.957%	372,012	-86.420%
2020-01-23	1.8800	1.897500	1.82000	1.8400	-2.646%	60,691	-88.043%
2020-01-22	1.9400	1.940000	1.82000	1.8900	-2.577%	115,646	-88.360%
2020-01-21	2.0800	2.080000	1.90000	1.9400	-4.433%	126,440	-88.660%
2020-01-17	1.9600	2.120000	1.94000	2.0300	+3.571%	273,514	-89.163%
2020-01-16	1.8500	2.020000	1.81720	1.9600	+5.946%	289,698	-88.776%
2020-01-15	1.8700	1.882800	1.78000	1.8500	-1.070%	95,311	-88.108%
2020-01-14	1.8000	1.900000	1.77000	1.8700	+3.315%	109,597	-88.235%
2020-01-13	1.8600	1.890000	1.75000	1.8100	-2.688%	159,981	-87.845%
2020-01-10	1.9600	1.970000	1.84000	1.8600	-2.618%	122,342	-88.172%
2020-01-09	1.8600	1.940000	1.73000	1.9100	+0.526%	263,359	-88.482%
2020-01-08	1.9900	2.000000	1.85000	1.9000	-4.040%	316,568	-88.421%
2020-01-07	1.9500	2.030000	1.90770	1.9800	+1.538%	164,000	-88.889%
2020-01-06	2.0700	2.070000	1.88000	1.9500	-4.412%	473,241	-88.718%
2020-01-03	1.9000	2.100000	1.82000	2.0400	+7.368%	512,906	-89.216%
2020-01-02	1.5800	1.900000	1.55000	1.9000	+20.253%	348,397	-88.421%
2019-12-31	1.6700	1.670000	1.55000	1.5800	-5.952%	451,832	-86.076%
2019-12-30	1.7500	1.790000	1.68000	1.6800	-5.085%	193,830	-86.905%
2019-12-27	1.7800	1.830000	1.76000	1.7700	-0.562%	263,439	-87.571%
2019-12-26	1.8400	1.925000	1.78000	1.7800	-4.301%	177,334	-87.640%
2019-12-24	1.7800	1.910000	1.77500	1.8600	+6.286%	165,879	-88.172%
2019-12-23	1.7900	1.850000	1.74000	1.7500	+2.339%	453,205	-87.429%
2019-12-20	1.7900	1.790000	1.57300	1.7100	-4.469%	253,850	-87.135%
2019-12-19	1.9600	1.970000	1.76000	1.7900	-4.787%	148,234	-87.709%
2019-12-18	2.0000	2.007100	1.76000	1.8800	-5.528%	211,379	-88.298%
2019-12-17	2.1400	2.140000	1.92500	1.9900	-6.573%	223,313	-88.945%
2019-12-16	2.1600	2.170000	2.05100	2.1300	-0.930%	64,147	-89.671%
2019-12-13	2.2400	2.300000	2.12000	2.1500	-3.587%	70,750	-89.767%
2019-12-12	2.0900	2.300000	2.07500	2.2300	+8.252%	292,029	-90.135%
2019-12-11	2.1600	2.195000	2.04000	2.0600	-4.630%	146,777	-89.320%
2019-12-10	2.2000	2.250000	2.12000	2.1600	-2.703%	126,594	-89.815%
2019-12-09	2.3900	2.390000	2.16000	2.2200	-5.932%	161,957	-90.090%
2019-12-06	2.5200	2.550000	2.31000	2.3600	-5.221%	127,888	-90.678%
2019-12-05	2.5700	2.570000	2.44530	2.4900	-2.161%	86,102	-91.165%
2019-12-04	2.3100	2.553700	2.30000	2.5450	+10.652%	244,842	-91.356%
2019-12-03	2.5000	2.515000	2.28000	2.3000	-9.804%	210,328	-90.435%
2019-12-02	2.5900	2.690000	2.51000	2.5500	-1.923%	118,769	-91.373%
2019-11-29	2.8000	2.850000	2.58500	2.6000	-6.475%	95,338	-91.538%
2019-11-27	2.8300	2.910000	2.77000	2.7800	-1.767%	72,649	-92.086%
2019-11-26	3.0100	3.036100	2.82000	2.8300	-6.601%	80,206	-92.226%
2019-11-25	3.0100	3.070000	3.01000	3.0300	+0.664%	55,923	-92.739%
2019-11-22	3.0000	3.020000	2.98000	3.0100	0.000%	53,737	-92.691%
2019-11-21	3.1300	3.300000	3.00000	3.0100	-3.215%	127,655	-92.691%
2019-11-20	3.0400	3.153400	3.00000	3.1100	+3.667%	191,051	-92.926%
2019-11-19	2.8800	3.030000	2.80000	3.0000	+4.530%	183,608	-92.667%
2019-11-18	2.9100	3.000000	2.75000	2.8700	-0.347%	90,798	-92.334%
2019-11-15	2.8700	2.900000	2.81000	2.8800	+0.699%	68,744	-92.361%
2019-11-14	3.0000	3.000000	2.82000	2.8600	-4.983%	103,017	-92.308%
2019-11-13	3.0500	3.050000	2.99000	3.0100	-1.634%	137,314	-92.691%
2019-11-12	3.1000	3.125600	2.94000	3.0600	-1.608%	93,077	-92.810%
2019-11-11	3.0000	3.130000	2.97000	3.1100	+3.667%	254,716	-92.926%
2019-11-08	2.9600	3.080000	2.82000	3.0000	+4.167%	196,464	-92.667%
2019-11-07	2.6500	2.950000	2.65000	2.8800	+8.679%	222,930	-92.361%
2019-11-06	2.7800	2.826000	2.63000	2.6500	-3.986%	109,562	-91.698%
2019-11-05	2.7200	2.800000	2.57000	2.7600	+1.471%	201,268	-92.029%
2019-11-04	2.7100	2.820000	2.70000	2.7200	+3.030%	187,063	-91.912%
2019-11-01	2.4500	2.650000	2.45000	2.6400	+7.755%	176,862	-91.667%
2019-10-31	2.3500	2.450000	2.33000	2.4500	+6.522%	303,290	-91.020%
2019-10-30	2.9000	3.040000	2.28000	2.3000	-21.233%	445,916	-90.435%
2019-10-29	3.1100	3.250000	2.91000	2.9200	-5.502%	238,702	-92.466%
2019-10-28	3.6000	3.749900	2.87000	3.0900	-13.928%	799,668	-92.880%
2019-10-25	3.3700	3.620000	3.15000	3.5900	+5.900%	130,007	-93.872%
2019-10-24	3.7000	3.800000	3.33000	3.3900	-7.629%	86,749	-93.510%
2019-10-23	3.5900	3.700000	3.56000	3.6700	+0.273%	46,255	-94.005%
2019-10-22	3.8300	3.873400	3.63000	3.6600	-4.188%	74,299	-93.989%
2019-10-21	3.7300	3.955000	3.69000	3.8200	+2.688%	87,729	-94.241%
2019-10-18	3.6600	3.850000	3.61000	3.7200	+2.479%	109,684	-94.086%
2019-10-17	3.4800	3.650000	3.45000	3.6300	+5.217%	80,594	-93.939%
2019-10-16	3.4500	3.500000	3.40000	3.4500	-0.576%	37,450	-93.623%
2019-10-15	3.4900	3.550000	3.44000	3.4700	-0.573%	235,762	-93.660%
2019-10-14	3.6600	3.740000	3.46000	3.4900	-5.930%	114,150	-93.696%
2019-10-11	3.6200	3.780000	3.53000	3.7100	+3.056%	77,190	-94.070%
2019-10-10	3.4000	3.660000	3.33000	3.6000	+5.882%	151,901	-93.889%
2019-10-09	3.3100	3.430000	3.30000	3.4000	+3.030%	86,846	-93.529%
2019-10-08	3.5100	3.510000	3.22000	3.3000	-5.444%	169,644	-93.333%
2019-10-07	3.4300	3.500000	3.40500	3.4900	+0.867%	57,836	-93.696%
2019-10-04	3.5300	3.580000	3.35000	3.4600	-1.983%	84,168	-93.642%
2019-10-03	3.3100	3.700000	3.30080	3.5300	+6.325%	182,045	-93.768%
2019-10-02	3.7500	3.760000	3.27000	3.3200	-12.401%	483,677	-93.373%
2019-10-01	4.0000	4.080000	3.73000	3.7900	-4.534%	123,158	-94.195%
2019-09-30	3.8500	4.000000	3.67000	3.9700	+2.584%	190,687	-94.458%
2019-09-27	3.9000	3.920000	3.82000	3.8700	-0.514%	59,443	-94.315%
2019-09-26	3.8600	3.920000	3.77000	3.8900	+0.517%	98,027	-94.344%
2019-09-25	3.9800	4.050000	3.82000	3.8700	-3.250%	57,141	-94.315%
2019-09-24	4.1300	4.130000	3.77000	4.0000	-2.676%	233,734	-94.500%
2019-09-23	4.0700	4.150000	4.01000	4.1100	+1.481%	140,942	-94.647%
2019-09-20	3.9200	4.100000	3.84000	4.0500	+4.113%	359,051	-94.568%
2019-09-19	4.2300	4.270000	3.87000	3.8900	-8.685%	321,742	-94.344%
2019-09-18	4.3600	4.400000	4.10000	4.2600	-2.294%	207,643	-94.836%
2019-09-17	4.4800	4.490000	4.31000	4.3600	-1.802%	117,976	-94.954%
2019-09-16	4.4400	4.501000	4.29000	4.4400	0.000%	130,204	-95.045%
2019-09-13	4.5600	4.650000	4.44000	4.4400	-2.845%	58,867	-95.045%
2019-09-12	4.7500	4.750000	4.23000	4.5700	-3.789%	252,222	-95.186%
2019-09-11	4.7400	4.850000	4.66000	4.7500	+0.849%	129,302	-95.368%
2019-09-10	4.7200	4.800000	4.53000	4.7100	-0.423%	325,622	-95.329%
2019-09-09	4.9500	5.000000	4.70000	4.7300	-3.469%	254,221	-95.349%
2019-09-06	4.9900	5.040000	4.85000	4.9000	-0.407%	202,889	-95.510%
2019-09-05	5.0600	5.150000	4.90000	4.9200	-2.187%	327,334	-95.528%
2019-09-04	5.2000	5.340000	5.00000	5.0300	-2.708%	135,919	-95.626%
2019-09-03	5.3600	5.360000	5.08000	5.1700	-3.545%	197,546	-95.745%
2019-08-30	5.2600	5.400000	5.17000	5.3600	+1.323%	330,396	-95.896%
2019-08-29	5.3500	5.470000	5.20000	5.2900	+0.380%	152,540	-95.841%
2019-08-28	5.4300	5.450000	5.24000	5.2700	-2.407%	294,795	-95.825%
2019-08-27	5.3700	5.750000	5.30000	5.4000	+0.559%	197,970	-95.926%
2019-08-26	5.4900	5.520000	5.04000	5.3700	-2.364%	604,958	-95.903%
2019-08-23	5.5000	5.830000	5.23000	5.5000	+4.364%	389,473	-96.000%
2019-08-22	5.5700	5.620000	5.15000	5.2700	-4.874%	243,063	-95.825%
2019-08-21	5.8200	5.820000	5.54000	5.5400	-3.986%	258,580	-96.029%
2019-08-20	6.0800	6.080000	5.65000	5.7700	-4.785%	229,754	-96.187%
2019-08-19	6.1900	6.220000	6.00000	6.0600	-0.656%	166,461	-96.370%
2019-08-16	6.1100	6.190000	5.92000	6.1000	-0.164%	242,339	-96.393%
2019-08-15	6.4000	6.420000	5.92000	6.1100	-4.680%	244,410	-96.399%
2019-08-14	6.6100	6.790000	6.34000	6.4100	-5.735%	262,884	-96.568%
2019-08-13	6.5000	6.880000	6.43000	6.8000	+5.263%	476,221	-96.765%
2019-08-12	6.2500	6.750000	6.25000	6.4600	+4.531%	320,478	-96.594%
2019-08-09	6.6300	6.650000	5.85000	6.1800	-1.435%	698,836	-96.440%
2019-08-08	6.4200	6.520000	6.05000	6.2700	-2.488%	250,546	-96.491%
2019-08-07	6.4500	6.450000	6.00000	6.4300	-0.464%	294,248	-96.579%
2019-08-06	6.6700	6.800000	6.27000	6.4600	-3.148%	192,441	-96.594%
2019-08-05	6.7200	6.860000	6.58500	6.6700	-2.485%	204,183	-96.702%
2019-08-02	6.7400	6.880000	6.65000	6.8400	+0.885%	170,984	-96.784%
2019-08-01	6.9000	6.960000	6.42000	6.7800	-1.739%	232,241	-96.755%
2019-07-31	6.9700	7.100000	6.79000	6.9000	-0.433%	337,601	-96.812%
2019-07-30	6.6300	7.010000	6.57000	6.9300	+3.743%	160,097	-96.825%
2019-07-29	6.6500	6.750000	6.40000	6.6800	+0.150%	172,179	-96.707%
2019-07-26	6.5700	6.730000	6.52500	6.6700	+1.677%	543,918	-96.702%
2019-07-25	6.8300	6.860000	6.52000	6.5600	-3.387%	190,955	-96.646%
2019-07-24	6.7300	6.810000	6.63000	6.7900	+1.495%	148,472	-96.760%
2019-07-23	6.7100	6.740000	6.62000	6.6900	+0.150%	174,419	-96.712%
2019-07-22	6.6800	6.780000	6.61000	6.6800	0.000%	146,250	-96.707%
2019-07-19	6.8300	6.830000	6.61000	6.6800	-1.620%	93,872	-96.707%
2019-07-18	6.7500	6.840300	6.62000	6.7900	+0.147%	160,018	-96.760%
2019-07-17	6.5100	6.850000	6.43000	6.7800	+4.630%	236,641	-96.755%
2019-07-16	6.4300	6.690000	6.30000	6.4800	+0.465%	718,286	-96.605%
2019-07-15	6.7200	6.730000	6.35000	6.4500	-4.018%	115,604	-96.589%
2019-07-12	6.6600	6.860000	6.51000	6.7200	+1.205%	199,379	-96.726%
2019-07-11	7.1700	7.200000	6.22000	6.6400	-6.742%	550,482	-96.687%
2019-07-10	7.0500	7.150000	6.97000	7.1200	+0.993%	136,095	-96.910%
2019-07-09	7.1700	7.200000	6.97000	7.0500	-2.219%	135,323	-96.879%
2019-07-08	7.4900	7.500000	7.11000	7.2100	-3.995%	758,910	-96.949%
2019-07-05	7.5000	7.600000	7.40000	7.5100	-0.266%	92,313	-97.071%
2019-07-03	7.6000	7.740000	7.47000	7.5300	-0.133%	136,660	-97.078%
2019-07-02	7.3800	7.580000	7.20000	7.5400	+1.892%	206,655	-97.082%
2019-07-01	7.3100	7.690000	7.28000	7.4000	+2.210%	235,384	-97.027%
2019-06-28	7.2800	7.330000	7.13000	7.2400	-0.822%	1,158,300	-96.961%
2019-06-27	7.6400	7.640000	6.87000	7.3000	-4.199%	365,255	-96.986%
2019-06-26	7.8900	7.949900	7.57500	7.6200	-3.177%	244,476	-97.113%
2019-06-25	7.8300	8.000000	7.70000	7.8700	+0.511%	310,055	-97.205%
2019-06-24	7.8700	8.090000	7.78500	7.8300	-0.128%	587,723	-97.190%
2019-06-21	7.8000	8.000000	7.41000	7.8400	0.000%	624,980	-97.194%
2019-06-20	7.9500	8.020000	7.81000	7.8400	-0.381%	338,337	-97.194%
2019-06-19	7.7400	8.140000	7.74000	7.8700	+1.548%	572,944	-97.205%
2019-06-18	7.7300	7.830000	7.61000	7.7500	+1.175%	249,272	-97.161%
2019-06-17	7.6200	7.850000	7.52000	7.6600	+0.789%	258,731	-97.128%
2019-06-14	7.4000	7.610000	7.40000	7.6000	+2.564%	141,867	-97.105%
2019-06-13	7.5500	7.690000	7.24000	7.4100	-0.936%	195,933	-97.031%
2019-06-12	7.5200	7.720000	7.40000	7.4800	-0.267%	226,888	-97.059%
2019-06-11	7.8400	7.850000	7.46000	7.5000	-2.597%	370,123	-97.067%
2019-06-10	7.2200	7.840000	7.17000	7.7000	+7.692%	294,585	-97.143%
2019-06-07	7.2500	7.440000	7.00000	7.1500	+3.324%	276,874	-96.923%
2019-06-06	6.8100	6.980000	6.73000	6.9200	+1.765%	239,724	-96.821%
2019-06-05	6.8400	6.880000	6.67000	6.8000	-0.147%	594,009	-96.765%
2019-06-04	6.7900	6.905000	6.70000	6.8100	+0.295%	345,671	-96.769%
2019-06-03	7.0500	7.230000	6.67000	6.7900	-3.551%	419,090	-96.760%
2019-05-31	7.1200	7.120000	6.88000	7.0400	-1.124%	305,421	-96.875%
2019-05-30	6.9600	7.280000	6.96000	7.1200	+3.188%	287,853	-96.910%
2019-05-29	6.7000	7.050000	6.67000	6.9000	+3.759%	484,117	-96.812%
2019-05-28	6.6600	6.750000	6.58500	6.6500	-0.150%	271,518	-96.692%
2019-05-24	6.6800	6.740000	6.61000	6.6600	+0.301%	148,821	-96.697%
2019-05-23	6.7300	6.780000	6.53000	6.6400	-2.496%	184,985	-96.687%
2019-05-22	6.8400	6.890000	6.70000	6.8100	-0.439%	190,214	-96.769%
2019-05-21	6.8700	7.020000	6.75000	6.8400	-0.146%	262,641	-96.784%
2019-05-20	6.9700	7.000000	6.58000	6.8500	-1.439%	346,998	-96.788%
2019-05-17	6.8000	7.100000	6.77060	6.9500	+1.608%	621,196	-96.835%
2019-05-16	6.7200	7.020000	6.70000	6.8400	+2.090%	720,816	-96.784%
2019-05-15	6.7000	6.770000	6.52100	6.7000	-0.446%	219,910	-96.716%
2019-05-14	6.6700	6.850000	6.65000	6.7300	+1.662%	276,676	-96.731%
2019-05-13	6.5800	6.740000	6.55000	6.6200	-1.194%	264,594	-96.677%
2019-05-10	6.6700	6.750000	6.61000	6.7000	0.000%	371,728	-96.716%
2019-05-09	6.3100	6.730000	6.31000	6.7000	+4.688%	322,467	-96.716%
2019-05-08	6.3600	6.500000	6.25000	6.4000	-0.312%	272,625	-96.563%
2019-05-07	6.4000	6.550000	6.23500	6.4200	-0.773%	258,205	-96.573%
2019-05-06	6.3200	6.520000	6.25000	6.4700	-0.462%	820,475	-96.600%
2019-05-03	6.7000	6.700000	6.45010	6.5000	+2.848%	664,374	-96.615%
2019-05-02	6.3900	6.499900	6.20000	6.3200	-1.250%	175,419	-96.519%
2019-05-01	6.4000	6.466600	6.16000	6.4000	-0.312%	193,321	-96.563%
2019-04-30	6.4000	6.480000	6.30000	6.4200	+1.905%	256,799	-96.573%
2019-04-29	6.0400	6.360000	6.02000	6.3000	+4.825%	285,012	-96.508%
2019-04-26	5.8200	6.050000	5.72000	6.0100	+3.621%	167,041	-96.339%
2019-04-25	5.8700	5.910000	5.70000	5.8000	-1.361%	114,415	-96.207%
2019-04-24	6.0400	6.043000	5.76000	5.8800	-2.810%	153,649	-96.259%
2019-04-23	6.0500	6.100000	5.95000	6.0500	0.000%	124,875	-96.364%
2019-04-22	5.8400	6.090000	5.70610	6.0500	+4.491%	309,784	-96.364%
2019-04-18	5.8600	5.960000	5.71000	5.7900	-1.698%	315,354	-96.200%
2019-04-17	6.0000	6.020000	5.76000	5.8900	-2.645%	189,856	-96.265%
2019-04-16	6.3000	6.349900	6.00000	6.0500	-0.493%	175,205	-96.364%
2019-04-15	6.3500	6.370000	6.00000	6.0800	-4.252%	175,576	-96.382%
2019-04-12	6.2400	6.450000	6.10010	6.3500	+3.589%	110,361	-96.535%
2019-04-11	6.4600	6.485500	5.82000	6.1300	-5.401%	414,452	-96.411%
2019-04-10	6.3700	6.630000	6.35000	6.4800	+2.047%	163,501	-96.605%
2019-04-09	6.8200	6.870000	6.27000	6.3500	-7.837%	240,310	-96.535%
2019-04-08	6.9800	7.060000	6.81000	6.8900	-1.431%	189,261	-96.807%
2019-04-05	7.0000	7.050000	6.95000	6.9900	-0.143%	202,633	-96.853%
2019-04-04	7.1500	7.200000	6.94000	7.0000	-0.709%	320,341	-96.857%
2019-04-03	7.0800	7.120000	6.92000	7.0500	+0.284%	342,542	-96.879%
2019-04-02	6.9700	7.080000	6.85000	7.0300	+1.151%	437,552	-96.871%
2019-04-01	7.1000	7.140000	6.93000	6.9500	+5.144%	830,688	-96.835%
2019-03-29	6.6900	6.780000	6.55000	6.6100	-0.302%	109,483	-96.672%
2019-03-28	6.5700	6.650000	6.44000	6.6300	+0.151%	95,731	-96.682%
2019-03-27	6.7000	6.760000	6.45000	6.6200	-1.194%	93,750	-96.677%
2019-03-26	6.6500	6.840000	6.55000	6.7000	+1.208%	64,662	-96.716%
2019-03-25	6.6600	6.900000	6.50000	6.6200	-1.341%	215,349	-96.677%
2019-03-22	7.2100	7.240000	6.68000	6.7100	-6.416%	343,443	-96.721%
2019-03-21	7.2900	7.490000	7.10000	7.1700	-1.646%	179,040	-96.932%
2019-03-20	7.1100	7.370000	7.05000	7.2900	+2.244%	244,089	-96.982%
2019-03-19	7.1200	7.320000	7.10000	7.1300	+0.564%	120,616	-96.914%
2019-03-18	7.1000	7.190000	6.92730	7.0900	+0.141%	169,964	-96.897%
2019-03-15	7.0200	7.420000	6.97000	7.0800	+1.288%	340,846	-96.893%
2019-03-14	6.7000	7.130000	6.70000	6.9900	+3.402%	207,938	-96.853%
2019-03-13	6.5200	7.060000	6.52000	6.7600	+3.681%	171,441	-96.746%
2019-03-12	6.0000	7.100000	6.00000	6.5200	+7.769%	312,307	-96.626%
2019-03-11	5.8300	6.450000	5.80000	6.0500	+2.891%	260,766	-96.364%
2019-03-08	5.8900	5.890000	5.70000	5.8800	+1.205%	151,524	-96.259%
2019-03-07	5.9900	6.300000	5.80000	5.8100	-0.172%	770,818	-96.213%
2019-03-06	6.7000	6.700000	5.70000	5.8200	-11.818%	320,496	-96.220%
2019-03-05	6.2000	6.625000	6.00000	6.6000	+8.624%	157,375	-96.667%
2019-03-04	5.8000	6.100000	5.80000	6.0760	+2.410%	60,221	-96.379%
2019-03-01	5.4410	6.085000	5.30000	5.9330	+13.855%	82,368	-96.292%
2019-02-28	5.5000	5.574000	5.20000	5.2110	-5.272%	32,980	-95.778%
2019-02-27	5.3000	5.501000	5.20000	5.5010	+4.067%	51,934	-96.001%
2019-02-26	5.4000	5.400000	5.20000	5.2860	-5.607%	108,125	-95.838%
2019-02-25	5.6500	5.899000	5.40000	5.6000	+2.583%	167,324	-96.071%
2019-02-22	5.5000	5.500000	5.20000	5.4590	+4.040%	51,205	-95.970%
2019-02-21	5.4420	5.442000	5.19600	5.2470	-3.583%	47,857	-95.807%
2019-02-20	5.5000	5.600000	5.30000	5.4420	-0.293%	54,320	-95.957%
2019-02-19	5.4900	5.646000	5.40500	5.4580	+0.887%	76,869	-95.969%
2019-02-15	5.4830	5.625000	5.30000	5.4100	+0.726%	65,527	-95.933%
2019-02-14	6.0000	6.000000	5.30000	5.3710	-7.444%	149,068	-95.904%
2019-02-13	5.9690	6.100000	5.73900	5.8030	-2.814%	39,113	-96.209%
2019-02-12	6.1000	6.200000	5.90000	5.9710	+1.186%	45,209	-96.316%
2019-02-11	5.7950	6.075000	5.55500	5.9010	+5.375%	52,493	-96.272%
2019-02-08	5.7500	6.180000	5.50000	5.6000	-2.609%	70,501	-96.071%
2019-02-07	6.2000	6.400000	5.50000	5.7500	-6.837%	121,027	-96.174%
2019-02-06	7.2000	7.250000	6.15800	6.1720	-14.810%	207,325	-96.436%
2019-02-05	7.4500	7.450000	7.20100	7.2450	-2.358%	17,248	-96.963%
2019-02-04	7.5370	7.700000	7.40000	7.4200	-1.225%	27,224	-97.035%
2019-02-01	7.6680	7.750000	7.50000	7.5120	-0.832%	24,885	-97.071%
2019-01-31	7.6530	7.780000	7.30000	7.5750	+0.478%	51,435	-97.096%
2019-01-30	7.6880	7.819000	7.02800	7.5390	-2.129%	85,174	-97.082%
2019-01-29	8.1000	8.292000	7.30000	7.7030	-3.326%	113,419	-97.144%
2019-01-28	7.8000	8.210000	7.46100	7.9680	+5.803%	67,276	-97.239%

document.getElementById("LLpXPz").onerror = function(){this.style.display='none';}; .dark-mode .SNqndd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNqndd{ color: #333333; background-color: white; border: 2px solid #333333; }ELGXEndologix, Inc.stock NASDAQ

ELGX
Endologix, Inc.
stock NASDAQ