Elemental Particles Historical Data

EP Page 49
Download
Date Close Price change Market cap Trading volume
Feb 24, 4 AM $ 45.22
+0.00%
$ 1.57 million $ 1,025
Feb 24, 3 AM $ 45.13
+0.00%
$ 1.56 million $ 978
Feb 24, 2 AM $ 45.31
+0.00%
$ 1.57 million $ 956
Feb 24, 1 AM $ 45.44
-0.78%
$ 1.58 million $ 900
Feb 23, 11 PM $ 45.76
+0.00%
$ 1.59 million $ 826
Feb 23, 10 PM $ 45.95
+0.71%
$ 1.59 million $ 808
Feb 23, 9 PM $ 45.77
+0.55%
$ 1.59 million $ 769
Feb 23, 7 PM $ 45.46
+0.00%
$ 1.58 million $ 686
Feb 23, 6 PM $ 45.5
+0.00%
$ 1.58 million $ 640
Feb 23, 3 PM $ 47.15
+0.00%
$ 1.63 million $ 548
Feb 23, 2 PM $ 47.04
+0.00%
$ 1.63 million $ 521
Feb 23, 9 AM $ 46.04
+0.00%
$ 1.6 million $ 341
Feb 23, 8 AM $ 46.14
+0.52%
$ 1.6 million $ 326
Feb 23, 5 AM $ 45.65
+0.34%
$ 1.58 million $ 187
Feb 23, 4 AM $ 45.48
+0.06%
$ 1.58 million $ 169
Feb 23, 3 AM $ 45.57
+0.20%
$ 1.58 million $ 133
Feb 23, 1 AM $ 45.91
-2.52%
$ 1.59 million $ 469
Feb 23, 12 AM $ 47.29
-0.11%
$ 1.64 million $ 445
Feb 22, 11 PM $ 47.55
+0.13%
$ 1.65 million $ 410
Feb 22, 10 PM $ 47.52
+0.56%
$ 1.65 million $ 373
Feb 22, 9 PM $ 47.2
-0.13%
$ 1.64 million $ 335
Feb 22, 8 PM $ 47.2
-0.07%
$ 1.64 million $ 298
Feb 22, 7 PM $ 47.42
+0.43%
$ 1.64 million $ 260
Feb 22, 6 PM $ 47.25
+0.03%
$ 1.64 million $ 223
Feb 22, 5 PM $ 47.67
+0.35%
$ 1.65 million $ 187
Feb 22, 4 PM $ 47.4
-0.01%
$ 1.64 million $ 150
Feb 22, 3 PM $ 47.6
+0.14%
$ 1.65 million $ 112
Feb 22, 2 PM $ 47.74
+0.37%
$ 1.66 million $ 56
Feb 22, 1 PM $ 47.82
-0.75%
$ 1.66 million $ 37
Feb 22, 12 PM $ 48.26
+0.37%
$ 1.67 million $ 397
Feb 22, 11 AM $ 48.27
+0.41%
$ 1.67 million $ 379
Feb 22, 9 AM $ 48.03
+0.00%
$ 1.67 million $ 284
Feb 22, 8 AM $ 48.23
+0.00%
$ 1.67 million $ 267
Feb 22, 4 AM $ 48.16
+0.35%
$ 1.67 million $ 114
Feb 22, 3 AM $ 48
+0.00%
$ 1.66 million $ 62
Feb 22, 2 AM $ 48.25
+0.00%
$ 1.67 million $ 535
Feb 22, 1 AM $ 47.99
+0.16%
$ 1.66 million $ 496
Feb 22, 12 AM $ 48.12
+0.09%
$ 1.67 million $ 458
Feb 21, 11 PM $ 48.13
-0.12%
$ 1.67 million $ 422
Feb 21, 10 PM $ 48.39
+0.58%
$ 1.68 million $ 385
Feb 21, 9 PM $ 48.42
+0.29%
$ 1.68 million $ 334
Feb 21, 8 PM $ 48.35
-0.02%
$ 1.68 million $ 305
Feb 21, 7 PM $ 48.33
+0.06%
$ 1.68 million $ 267
Feb 21, 6 PM $ 48.36
+0.39%
$ 1.68 million $ 228
Feb 21, 5 PM $ 48.2
+0.07%
$ 1.67 million $ 219
Feb 21, 4 PM $ 48.36
+0.29%
$ 1.68 million $ 181
Feb 21, 3 PM $ 48.37
+0.51%
$ 1.68 million $ 143
Feb 21, 2 PM $ 48.3
+0.14%
$ 1.67 million $ 105
Feb 21, 1 PM $ 48.43
+0.00%
$ 1.68 million $ 67
Feb 21, 12 PM $ 48.25
-0.02%
$ 1.67 million $ 1,868