Else Nutrition Holdings Inc (AS) Exchange: PINK
Data as of May 3, 2024
$13.77 ($0.14) 1.03%
Else Nutrition Holdings Inc - Daily Information
Click for more stock information on Else Nutrition Holdings Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $13.60 |
Previous Close | $13.77 |
High | $13.78 |
Low | $13.36 |
Adjusted Open | $13.60 |
Previous Adjusted Close | $13.77 |
Adjusted High | $13.78 |
Adjusted Low | $13.36 |
Invest in Else Nutrition Holdings Inc (AS)
Historical Stock Data for Else Nutrition Holdings Inc (AS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $13.60 | $13.78 | $13.36 | $13.77 | $13.77 | 1,439,372 |
2024-04-18 | $13.31 | $13.79 | $13.10 | $13.63 | $13.63 | 1,650,465 |
2024-04-17 | $13.57 | $13.74 | $13.16 | $13.35 | $13.35 | 1,487,881 |
2024-04-16 | $13.71 | $13.76 | $13.39 | $13.57 | $13.57 | 1,542,484 |
2024-04-15 | $14.43 | $14.70 | $13.49 | $13.64 | $13.64 | 4,451,594 |
2024-04-12 | $14.68 | $14.85 | $14.03 | $14.19 | $14.19 | 1,479,829 |
2024-04-11 | $14.89 | $15.11 | $14.54 | $15.05 | $15.05 | 775,314 |
2024-04-10 | $14.61 | $15.22 | $14.45 | $14.82 | $14.82 | 960,713 |
2024-04-09 | $14.49 | $14.94 | $14.36 | $14.94 | $14.94 | 917,344 |
2024-04-08 | $15.11 | $15.13 | $14.27 | $14.52 | $14.52 | 2,786,377 |
2024-04-05 | $15.70 | $15.70 | $15.23 | $15.34 | $15.34 | 868,889 |
2024-04-04 | $15.78 | $16.10 | $15.30 | $15.51 | $15.51 | 1,150,212 |
2024-04-03 | $15.44 | $15.94 | $15.44 | $15.71 | $15.71 | 1,163,749 |
2024-04-02 | $15.60 | $15.65 | $15.30 | $15.50 | $15.50 | 2,168,934 |
2024-04-01 | $16.19 | $16.90 | $15.46 | $15.76 | $15.76 | 3,170,774 |
2024-03-28 | $16.11 | $16.51 | $15.97 | $16.30 | $16.30 | 1,544,048 |
2024-03-27 | $16.75 | $16.98 | $16.06 | $16.06 | $16.06 | 1,205,359 |
2024-03-26 | $16.69 | $17.28 | $16.51 | $16.70 | $16.70 | 2,064,334 |
2024-03-25 | $16.17 | $16.98 | $16.12 | $16.68 | $16.68 | 1,540,919 |
2024-03-22 | $15.60 | $16.38 | $15.37 | $16.27 | $16.27 | 1,282,403 |
2024-03-21 | $15.60 | $15.84 | $15.42 | $15.81 | $15.81 | 726,093 |
2024-03-20 | $15.07 | $15.67 | $15.05 | $15.47 | $15.47 | 1,179,253 |
2024-03-19 | $15.13 | $15.32 | $14.92 | $15.08 | $15.08 | 774,446 |
2024-03-18 | $15.20 | $15.66 | $15.05 | $15.06 | $15.06 | 1,048,407 |
2024-03-15 | $15.50 | $15.60 | $15.02 | $15.13 | $15.13 | 890,098 |
2024-03-14 | $16.30 | $16.60 | $15.39 | $15.54 | $15.54 | 863,311 |
2024-03-13 | $15.90 | $16.46 | $15.90 | $16.23 | $16.23 | 616,419 |
2024-03-12 | $16.18 | $16.36 | $15.73 | $15.96 | $15.96 | 954,043 |
2024-03-11 | $15.53 | $16.30 | $15.50 | $16.16 | $16.16 | 951,653 |
2024-03-08 | $15.10 | $15.90 | $15.04 | $15.49 | $15.49 | 762,314 |
2024-03-07 | $15.24 | $15.30 | $14.76 | $15.06 | $15.06 | 1,439,599 |
2024-03-06 | $16.63 | $16.63 | $14.71 | $15.16 | $15.16 | 3,123,029 |
2024-03-05 | $16.00 | $16.57 | $15.52 | $16.45 | $16.45 | 5,495,089 |
2024-03-04 | $17.80 | $18.23 | $17.34 | $17.34 | $17.34 | 2,544,372 |
2024-03-01 | $16.62 | $18.10 | $16.62 | $17.66 | $17.66 | 3,628,905 |
2024-02-29 | $16.30 | $17.29 | $16.15 | $16.32 | $16.32 | 2,178,906 |
2024-02-28 | $15.96 | $16.50 | $15.90 | $16.05 | $16.05 | 818,366 |
2024-02-27 | $16.35 | $16.54 | $15.95 | $15.99 | $15.99 | 1,378,219 |
2024-02-26 | $16.00 | $16.48 | $15.58 | $16.10 | $16.10 | 3,320,867 |
2024-02-23 | $15.11 | $15.70 | $14.95 | $15.54 | $15.54 | 874,852 |
2024-02-22 | $14.99 | $15.35 | $14.80 | $15.02 | $15.02 | 682,452 |
2024-02-21 | $15.06 | $15.21 | $14.66 | $14.75 | $14.75 | 697,763 |
2024-02-20 | $15.98 | $15.98 | $14.80 | $14.97 | $14.97 | 1,224,373 |
2024-02-16 | $15.59 | $16.35 | $15.44 | $15.97 | $15.97 | 1,413,738 |
2024-02-15 | $14.96 | $15.50 | $14.96 | $15.50 | $15.50 | 1,027,871 |
2024-02-14 | $14.79 | $15.00 | $14.65 | $14.85 | $14.85 | 641,018 |
2024-02-13 | $14.64 | $14.72 | $14.36 | $14.50 | $14.50 | 519,236 |
2024-02-12 | $15.02 | $15.04 | $14.51 | $14.91 | $14.91 | 1,142,739 |
2024-02-09 | $15.37 | $15.39 | $14.73 | $14.94 | $14.94 | 825,037 |
2024-02-08 | $15.10 | $15.18 | $14.90 | $15.18 | $15.18 | 1,208,443 |
2024-02-07 | $15.20 | $15.23 | $14.68 | $15.05 | $15.05 | 1,624,173 |
2024-02-06 | $14.84 | $15.52 | $14.55 | $15.13 | $15.13 | 3,337,971 |
2024-02-05 | $15.39 | $15.47 | $14.35 | $14.60 | $14.60 | 3,585,114 |
2024-02-02 | $13.55 | $15.12 | $13.55 | $14.95 | $14.95 | 10,039,451 |
2024-02-01 | $13.40 | $13.80 | $13.10 | $13.40 | $13.40 | 18,656,418 |