Element Nutritional Sciences Inc.
ELNSFOTCConsumer Defensive
$0.07
$-0.02(-25.93%)
Market Cap$8961400
P/E Ratio—
52W High$0.18508
52W Low$0.02435
Element Nutritional Sciences Inc.（ELNSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
elnsf · 日线历史（复权）· FMP · 截至 2024年2月27日
5-Year High5Y
$0.4500
Jan 31, 2022
-84.4% from here
5-Year Low5Y
$0.0244
Nov 27, 2023
+187.5% from low
IPO Priceadj.
$0.3971
Oct 25, 2021
-82.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 587 records
Annual Stock Price Performance · ELNSF
Jan 1 → Dec 31 · 4 years2024+60.8%$0.04 → $0.06
+60.8%
2023-37.3%$0.06 → $0.04
-37.3%
2022-82.1%$0.41 → $0.07
-82.1%
2021-10.6%$0.40 → $0.36
-10.6%
Best Year2024 · +60.8%
Worst Year2022 · -82.1%
Positive Years1 / 4
Avg Annual Return-17.3%
4Y Total Return-83.9%
4Y CAGR~-36.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in ELNSF?
If you invested $1,000 in ELNSF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$176
Total Return-82.4%
CAGR~-29.3% / yr
Profit$-824
Based on Oct 25, 2021 · $0.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Element Nutritional Sciences Inc.（ELNSF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ELNSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ELNSF 历史股价FMP 日线复权 OHLCV