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, 2019 461.20 490.00 461.20 482.40 651 +21.20(+4.60%)
Jan 30, 2019 442.40 464.60 435.80 461.20 615 +22.40(+5.10%)
Jan 29, 2019 428.00 443.40 422.40 438.80 493 +14.80(+3.49%)
Jan 28, 2019 439.20 449.40 421.20 424.00 543 -20.00(-4.50%)
Jan 25, 2019 423.20 444.00 414.40 444.00 605 +26.00(+6.22%)
Jan 24, 2019 419.20 434.00 406.00 418.00 795 -4.80(-1.14%)
Jan 23, 2019 433.20 443.60 403.60 422.80 1,164 -1.60(-0.38%)
Jan 22, 2019 462.00 483.00 424.40 424.40 1,681 -38.40(-8.30%)
Jan 18, 2019 460.80 481.20 458.40 462.80 742 +2.00(+0.43%)
Jan 17, 2019 454.40 482.40 452.80 460.80 817 +4.80(+1.05%)
Jan 16, 2019 460.80 472.80 440.80 456.00 1,062 +0.00(+0.00%)
Jan 15, 2019 469.20 475.20 442.40 456.00 1,039 -12.40(-2.65%)
Jan 14, 2019 512.80 529.60 466.40 468.40 834 -44.40(-8.66%)
Jan 11, 2019 508.00 520.00 482.00 512.80 537 +2.80(+0.55%)
Jan 10, 2019 501.20 518.00 450.40 510.00 1,039 +7.20(+1.43%)
Jan 09, 2019 505.20 520.80 488.80 502.80 460 -2.00(-0.40%)
Jan 08, 2019 519.20 529.04 497.60 504.80 980 -6.80(-1.33%)
Jan 07, 2019 540.40 553.60 496.00 511.60 1,891 -24.80(-4.62%)
Jan 04, 2019 548.00 552.00 522.80 536.40 1,497 +0.40(+0.07%)
Jan 03, 2019 553.20 556.00 528.80 536.00 2,464 -21.60(-3.87%)
Jan 02, 2019 470.80 559.60 466.80 557.60 1,496 +77.20(+16.07%)
Dec 31, 2018 494.40 518.40 463.20 480.40 2,060 -12.80(-2.60%)
Dec 28, 2018 504.80 514.00 484.40 493.20 1,347 -9.20(-1.83%)
Dec 27, 2018 496.80 522.00 490.80 502.40 1,562 -1.60(-0.32%)
Dec 26, 2018 472.00 511.20 470.40 504.00 2,668 +36.00(+7.69%)
Dec 24, 2018 452.40 501.60 402.80 468.00 2,535 +8.40(+1.83%)
Dec 21, 2018 510.40 523.80 364.84 459.60 14,357 -56.00(-10.86%)
Dec 20, 2018 478.00 530.00 450.00 515.60 5,093 +42.40(+8.96%)
Dec 19, 2018 451.60 481.60 444.40 473.20 3,897 -6.00(-1.25%)
Dec 18, 2018 478.40 544.80 470.80 479.20 2,261 +13.60(+2.92%)
Dec 17, 2018 452.00 510.80 452.00 465.60 5,608 +16.00(+3.56%)
Dec 14, 2018 458.40 480.60 442.60 449.60 890 -11.60(-2.52%)
Dec 13, 2018 500.80 528.40 441.60 461.20 1,037 -32.80(-6.64%)
Dec 12, 2018 529.20 539.60 484.40 494.00 868 -28.40(-5.44%)
Dec 11, 2018 540.00 540.00 504.80 522.40 485 -11.20(-2.10%)
Dec 10, 2018 496.00 536.40 479.60 533.60 691 +35.20(+7.06%)
Dec 07, 2018 537.60 560.00 480.40 498.40 802 -30.00(-5.68%)
Dec 06, 2018 508.00 578.80 508.00 528.40 763 +11.20(+2.17%)
Dec 04, 2018 600.40 627.20 505.20 517.20 1,065 -88.40(-14.60%)
Dec 03, 2018 630.00 636.96 584.40 605.60 365 -17.20(-2.76%)
Nov 30, 2018 603.60 673.20 599.60 622.80 1,942 +16.80(+2.77%)
Nov 29, 2018 623.20 643.37 593.60 606.00 819 -32.00(-5.02%)
Nov 28, 2018 605.60 652.00 600.00 638.00 2,503 +49.20(+8.36%)
Nov 27, 2018 602.80 611.60 576.40 588.80 386 -17.20(-2.84%)
Nov 26, 2018 653.60 653.60 603.60 606.00 607 -34.00(-5.31%)
Nov 23, 2018 613.20 648.00 574.40 640.00 550 +20.40(+3.29%)
Nov 21, 2018 619.60 619.60 619.60 0 -22.40(-3.49%)
Nov 20, 2018 639.20 682.00 639.17 642.00 784 -32.40(-4.80%)
Nov 19, 2018 674.80 680.00 636.00 674.40 749 -21.20(-3.05%)
Nov 16, 2018 665.60 700.00 606.00 695.60 1,320 +16.00(+2.35%)
Nov 15, 2018 585.60 689.60 577.60 679.60 1,347 +80.40(+13.42%)
Nov 14, 2018 641.20 678.80 595.66 599.20 641 -39.20(-6.14%)
Nov 13, 2018 667.20 667.20 606.00 638.40 417 -33.60(-5.00%)
Nov 12, 2018 680.00 690.40 646.80 672.00 814 -9.60(-1.41%)
Nov 09, 2018 674.00 696.60 622.00 681.60 817 +7.20(+1.07%)
Nov 08, 2018 580.00 677.20 508.00 674.40 1,296 +106.40(+18.73%)
Nov 07, 2018 546.00 580.00 522.80 568.00 1,024 +28.80(+5.34%)
Nov 06, 2018 525.60 542.00 482.80 539.20 700 +9.60(+1.81%)
Nov 05, 2018 536.40 536.80 512.80 529.60 783 +0.80(+0.15%)
Nov 02, 2018 511.60 537.20 498.40 528.80 1,345 +22.00(+4.34%)
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.