Element Nutritional Sciences Inc.
Element Nutritional Sciences Inc. (ELNSF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
elnsf · EOD price history · split-adj. · FMP · as of Feb 27, 2024
Historical Price Data · ELNSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 27, 2024 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 13K | -1.54% |
| Feb 26, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 76K | -6.01% |
| Feb 23, 2024 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 60K | +12.77% |
| Feb 22, 2024 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 54K | +15.10% |
| Feb 20, 2024 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 183K | -6.11% |
| Feb 16, 2024 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 28K | +1.95% |
| Feb 15, 2024 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 257K | -12.31% |
| Feb 14, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 27K | -9.24% |
| Feb 13, 2024 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 80K | -4.46% |
| Feb 12, 2024 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 201K | -14.00% |
| Feb 9, 2024 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 184K | -5.71% |
| Feb 8, 2024 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 45K | -2.74% |
| Feb 7, 2024 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 283K | +2.27% |
| Feb 6, 2024 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 409K | +1.13% |
| Feb 5, 2024 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 112K | -18.89% |
| Feb 2, 2024 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 52K | -7.53% |
| Feb 1, 2024 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 12K | +12.90% |
| Jan 31, 2024 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 3K | -15.76% |
| Jan 30, 2024 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 217K | -23.91% |
| Jan 29, 2024 | $0.08 | $0.12 | $0.08 | $0.09 | $0.09 | 160K | +24.34% |
Annual Stock Price Performance · ELNSF
Jan 1 → Dec 31 · 4 yearsSimilar Companies in Consumer Defensive
View sector
What If You Invested in ELNSF?
If you invested $1,000 in ELNSF at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Element Nutritional Sciences Inc. (ELNSF) is classified under Consumer Defensive and trades on OTC. The quote snapshot on this page shows a last price of $0.07. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.