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 (%)
Feb 28, 2020 114.80 125.20 114.80 125.20 3,320 +5.20(+4.33%)
Feb 27, 2020 137.20 137.20 112.80 120.00 5,973 -21.60(-15.25%)
Feb 26, 2020 146.80 149.20 138.40 141.60 1,880 -2.00(-1.39%)
Feb 25, 2020 151.20 152.52 138.20 143.60 2,924 -8.80(-5.77%)
Feb 24, 2020 156.00 158.40 146.40 152.40 3,667 -9.20(-5.69%)
Feb 21, 2020 164.00 164.40 158.20 161.60 1,320 -0.40(-0.25%)
Feb 20, 2020 160.80 167.20 154.80 162.00 2,682 +8.00(+5.19%)
Feb 19, 2020 160.40 161.20 153.20 154.00 3,388 -6.00(-3.75%)
Feb 18, 2020 168.80 171.40 160.00 160.00 2,241 -8.40(-4.99%)
Feb 14, 2020 169.60 176.00 164.00 168.40 1,695 -1.20(-0.71%)
Feb 13, 2020 166.40 172.60 166.40 169.60 1,850 +2.80(+1.68%)
Feb 12, 2020 171.20 175.20 164.80 166.80 2,397 -2.80(-1.65%)
Feb 11, 2020 164.40 173.60 160.80 169.60 2,084 +6.80(+4.18%)
Feb 10, 2020 171.20 175.60 160.40 162.80 3,057 -8.80(-5.13%)
Feb 07, 2020 164.80 181.60 162.00 171.60 2,605 +7.20(+4.38%)
Feb 06, 2020 174.00 176.39 161.60 164.40 6,641 -8.00(-4.64%)
Feb 05, 2020 169.20 184.00 169.20 172.40 3,462 +4.40(+2.62%)
Feb 04, 2020 168.00 173.56 160.40 168.00 3,589 +2.40(+1.45%)
Feb 03, 2020 153.60 167.20 153.60 165.60 3,034 +12.40(+8.09%)
Jan 31, 2020 155.20 160.00 152.00 153.20 3,680 -3.20(-2.05%)
Jan 30, 2020 160.00 162.80 148.40 156.40 3,383 -4.00(-2.49%)
Jan 29, 2020 162.80 170.11 152.80 160.40 3,739 +0.80(+0.50%)
Jan 28, 2020 164.00 171.20 158.00 159.60 3,519 -2.80(-1.72%)
Jan 27, 2020 166.80 170.00 160.00 162.40 4,116 -8.00(-4.69%)
Jan 24, 2020 182.00 183.60 168.00 170.40 6,857 -10.00(-5.54%)
Jan 23, 2020 186.00 186.00 174.00 180.40 4,817 -6.40(-3.43%)
Jan 22, 2020 184.40 190.40 180.80 186.80 5,249 +4.00(+2.19%)
Jan 21, 2020 179.20 184.40 174.00 182.80 6,010 +4.00(+2.24%)
Jan 17, 2020 190.80 190.80 174.20 178.80 6,805 -10.00(-5.30%)
Jan 16, 2020 186.00 195.04 175.60 188.80 9,583 +5.20(+2.83%)
Jan 15, 2020 208.80 214.00 180.80 183.60 16,518 -27.60(-13.07%)
Jan 14, 2020 302.40 303.60 206.40 211.20 15,275 -92.00(-30.34%)
Jan 13, 2020 303.60 314.00 298.40 303.20 3,878 +0.00(+0.00%)
Jan 10, 2020 304.00 317.20 302.40 303.20 2,992 -0.40(-0.13%)
Jan 09, 2020 310.80 318.00 300.00 303.60 5,044 -7.20(-2.32%)
Jan 08, 2020 306.80 318.40 303.93 310.80 5,100 +2.00(+0.65%)
Jan 07, 2020 318.00 326.00 299.60 308.80 6,292 -9.60(-3.02%)
Jan 06, 2020 290.00 326.40 284.00 318.40 11,640 +22.80(+7.71%)
Jan 03, 2020 280.00 298.00 277.66 295.60 5,287 +9.60(+3.36%)
Jan 02, 2020 298.80 303.60 280.80 286.00 4,774 -8.40(-2.85%)
Dec 31, 2019 277.20 304.00 269.60 294.40 6,725 +17.80(+6.44%)
Dec 30, 2019 281.20 284.40 272.00 276.60 5,686 -1.00(-0.36%)
Dec 27, 2019 293.20 293.20 270.80 277.60 4,582 -12.80(-4.41%)
Dec 26, 2019 303.20 310.00 288.80 290.40 5,650 -12.00(-3.97%)
Dec 24, 2019 280.00 311.60 270.40 302.40 6,340 +22.80(+8.15%)
Dec 23, 2019 290.00 299.20 275.20 279.60 6,966 -9.20(-3.19%)
Dec 20, 2019 277.60 293.60 269.60 288.80 24,790 +12.00(+4.34%)
Dec 19, 2019 270.40 283.60 270.00 276.80 4,331 +2.80(+1.02%)
Dec 18, 2019 269.20 293.60 269.20 274.00 7,921 +3.60(+1.33%)
Dec 17, 2019 268.40 279.60 255.20 270.40 7,499 -1.60(-0.59%)
Dec 16, 2019 240.80 284.80 240.80 272.00 9,280 +32.80(+13.71%)
Dec 13, 2019 256.00 257.00 238.00 239.20 4,722 -13.60(-5.38%)
Dec 12, 2019 278.00 291.60 246.40 252.80 9,207 -27.20(-9.71%)
Dec 11, 2019 283.60 293.60 266.80 280.00 16,259 +3.20(+1.16%)
Dec 10, 2019 220.80 284.00 220.00 276.80 13,786 +59.20(+27.21%)
Dec 09, 2019 206.40 226.00 206.00 217.60 4,311 +12.40(+6.04%)
Dec 06, 2019 231.60 235.60 203.20 205.20 6,330 -24.00(-10.47%)
Dec 05, 2019 224.80 236.00 206.80 229.20 6,011 +10.40(+4.75%)
Dec 04, 2019 194.40 228.80 192.00 218.80 5,789 +25.60(+13.25%)
Dec 03, 2019 196.00 212.00 190.00 193.20 6,148 -4.20(-2.13%)
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.