Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eloxx Pharmaceuticals Inc (NQ: ELOX )

3.820 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.000 4.295 3.960 4.080 14,725 +0.08(+2.00%)
Jan 30, 2023 4.170 4.170 3.990 4.000 11,675 -0.18(-4.31%)
Jan 27, 2023 4.240 4.250 4.082 4.180 11,968 -0.08(-1.88%)
Jan 26, 2023 4.210 4.280 3.990 4.260 18,360 -0.01(-0.23%)
Jan 25, 2023 4.160 4.450 3.750 4.270 39,472 +0.09(+2.15%)
Jan 24, 2023 4.120 4.300 4.020 4.180 15,884 +0.01(+0.24%)
Jan 23, 2023 3.910 4.380 3.910 4.170 80,762 +0.24(+6.11%)
Jan 20, 2023 4.150 4.200 3.850 3.930 64,269 -0.33(-7.75%)
Jan 19, 2023 4.250 4.320 4.150 4.260 5,616 -0.13(-2.96%)
Jan 18, 2023 4.060 4.610 4.060 4.390 46,733 +0.25(+6.04%)
Jan 17, 2023 4.940 5.020 4.013 4.140 75,936 -0.54(-11.54%)
Jan 13, 2023 4.740 5.500 4.620 4.680 74,727 +0.08(+1.74%)
Jan 12, 2023 4.360 4.940 4.350 4.600 59,946 +0.19(+4.31%)
Jan 11, 2023 3.980 4.423 3.860 4.410 122,231 +0.43(+10.80%)
Jan 10, 2023 4.170 4.370 3.770 3.980 138,338 -0.04(-1.00%)
Jan 09, 2023 4.650 5.180 3.909 4.020 206,552 -0.58(-12.61%)
Jan 06, 2023 3.500 5.180 3.464 4.600 620,383 +0.28(+6.48%)
Jan 05, 2023 2.980 4.740 2.680 4.320 2,113,330 +1.42(+48.97%)
Jan 04, 2023 2.900 4.740 2.650 2.900 3,153,952 +0.35(+13.95%)
Jan 03, 2023 1.890 2.655 1.890 2.545 97,808 +0.72(+39.84%)
Dec 30, 2022 1.750 2.170 1.750 1.820 21,586 -0.01(-0.55%)
Dec 29, 2022 1.820 1.990 1.820 1.830 7,794 +0.05(+2.81%)
Dec 28, 2022 1.860 1.900 1.696 1.780 8,946 -0.12(-6.32%)
Dec 27, 2022 1.980 1.990 1.850 1.900 15,410 -0.14(-6.86%)
Dec 23, 2022 2.050 2.100 1.990 2.040 13,024 -0.09(-4.23%)
Dec 22, 2022 2.240 2.240 2.060 2.130 14,123 -0.10(-4.48%)
Dec 21, 2022 2.570 2.570 2.220 2.230 24,085 -0.27(-10.80%)
Dec 20, 2022 2.700 2.700 2.500 2.500 36,170 -0.20(-7.41%)
Dec 19, 2022 2.400 2.744 2.400 2.700 9,698 +0.22(+8.87%)
Dec 16, 2022 2.600 2.835 2.431 2.480 9,877 -0.21(-7.81%)
Dec 15, 2022 2.470 2.775 2.470 2.690 20,680 +0.11(+4.26%)
Dec 14, 2022 2.480 2.580 2.470 2.580 10,317 +0.03(+1.18%)
Dec 13, 2022 2.920 2.930 2.540 2.550 10,086 -0.26(-9.25%)
Dec 12, 2022 2.900 2.930 2.810 2.810 5,104 -0.04(-1.40%)
Dec 09, 2022 2.830 3.010 2.820 2.850 8,899 +0.04(+1.42%)
Dec 08, 2022 3.450 3.565 2.740 2.810 23,890 -0.60(-17.54%)
Dec 07, 2022 3.580 3.634 3.408 3.408 19,417 -0.16(-4.55%)
Dec 06, 2022 3.560 3.753 3.500 3.570 16,165 +0.15(+4.39%)
Dec 05, 2022 4.050 4.115 3.300 3.420 54,748 -0.71(-17.19%)
Dec 02, 2022 3.730 4.400 3.410 4.130 140,680 +0.30(+7.78%)
Dec 01, 2022 4.680 4.780 3.800 3.832 69,455 -1.61(-29.56%)
Nov 30, 2022 5.732 5.856 5.412 5.440 7,731 -0.45(-7.67%)
Nov 29, 2022 6.160 6.160 5.320 5.892 8,245 +0.17(+3.01%)
Nov 28, 2022 5.896 6.080 5.620 5.720 6,536 +0.10(+1.78%)
Nov 25, 2022 6.000 6.084 5.460 5.620 8,561 -0.18(-3.17%)
Nov 23, 2022 5.396 7.200 5.020 5.804 74,500 +0.60(+11.62%)
Nov 22, 2022 5.540 5.596 5.200 5.200 2,436 -0.17(-3.13%)
Nov 21, 2022 5.200 5.600 5.200 5.368 3,952 -0.00(-0.07%)
Nov 18, 2022 5.600 5.600 5.188 5.372 1,230 -0.03(-0.52%)
Nov 17, 2022 5.560 5.596 4.952 5.400 4,997 +0.12(+2.27%)
Nov 16, 2022 5.020 5.756 5.020 5.280 3,113 -0.17(-3.15%)
Nov 15, 2022 5.020 5.796 5.000 5.452 8,834 +0.43(+8.52%)
Nov 14, 2022 4.540 5.400 4.540 5.024 8,729 +0.51(+11.35%)
Nov 11, 2022 4.740 4.796 4.208 4.512 1,799 +0.00(+0.00%)
Nov 10, 2022 4.400 5.000 4.400 4.512 2,558 -0.08(-1.74%)
Nov 09, 2022 5.000 5.080 4.292 4.592 5,932 -0.53(-10.31%)
Nov 08, 2022 5.500 5.800 4.960 5.120 8,062 -0.48(-8.57%)
Nov 07, 2022 5.204 5.600 5.200 5.600 3,188 +0.32(+5.98%)
Nov 04, 2022 5.900 6.132 5.240 5.284 9,716 -0.60(-10.14%)
Nov 03, 2022 5.860 5.976 5.332 5.880 2,172 +0.19(+3.38%)
Nov 02, 2022 5.772 6.172 5.604 5.688 1,930 -0.25(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.