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, 2019 526.40 526.40 508.00 514.00 646 -14.00(-2.65%)
Feb 27, 2019 522.80 540.00 503.88 528.00 538 +0.00(+0.00%)
Feb 26, 2019 510.80 536.00 510.80 528.00 533 +17.20(+3.37%)
Feb 25, 2019 540.00 554.80 510.40 510.80 793 -26.40(-4.91%)
Feb 22, 2019 519.20 539.20 507.20 537.20 597 +22.00(+4.27%)
Feb 21, 2019 519.20 525.60 462.40 515.20 265 -6.00(-1.15%)
Feb 20, 2019 520.00 530.00 492.40 521.20 964 +10.80(+2.12%)
Feb 19, 2019 506.80 539.60 498.40 510.40 641 +2.00(+0.39%)
Feb 15, 2019 480.00 522.40 466.80 508.40 1,295 +31.20(+6.54%)
Feb 14, 2019 450.00 488.80 443.50 477.20 1,436 +24.80(+5.48%)
Feb 13, 2019 462.00 463.20 442.40 452.40 286 -11.20(-2.42%)
Feb 12, 2019 450.00 464.00 436.40 463.60 448 +15.20(+3.39%)
Feb 11, 2019 434.40 455.20 420.80 448.40 392 +17.60(+4.09%)
Feb 08, 2019 442.00 453.20 430.40 430.80 327 -10.80(-2.45%)
Feb 07, 2019 458.80 458.80 428.00 441.60 411 -17.60(-3.83%)
Feb 06, 2019 471.60 471.60 437.20 459.20 473 -8.80(-1.88%)
Feb 05, 2019 446.80 472.00 440.80 468.00 536 +22.00(+4.93%)
Feb 04, 2019 464.40 464.40 439.60 446.00 493 -18.00(-3.88%)
Feb 01, 2019 483.60 496.20 462.96 464.00 295 -18.40(-3.81%)
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%)
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.