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 (%)
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%)
Nov 01, 2018 482.00 510.00 445.60 506.80 813 +25.60(+5.32%)
Oct 31, 2018 467.20 487.60 459.60 481.20 735 +24.00(+5.25%)
Oct 30, 2018 428.40 458.80 381.20 457.20 653 +28.80(+6.72%)
Oct 29, 2018 420.40 453.44 403.60 428.40 1,425 +11.20(+2.68%)
Oct 26, 2018 432.00 445.00 410.80 417.20 1,430 -16.00(-3.69%)
Oct 25, 2018 448.00 469.60 411.20 433.20 1,210 -15.20(-3.39%)
Oct 24, 2018 468.80 478.80 444.40 448.40 1,117 -22.40(-4.76%)
Oct 23, 2018 485.60 493.20 428.40 470.80 1,224 -24.40(-4.93%)
Oct 22, 2018 527.20 546.80 484.00 495.20 1,037 -31.20(-5.93%)
Oct 19, 2018 536.00 540.80 514.00 526.40 492 -13.60(-2.52%)
Oct 18, 2018 551.20 560.00 484.00 540.00 905 -14.00(-2.53%)
Oct 17, 2018 551.20 560.80 537.60 554.00 232 -5.60(-1.00%)
Oct 16, 2018 534.80 576.40 534.80 559.60 933 +21.60(+4.01%)
Oct 15, 2018 559.20 571.58 501.00 538.00 1,050 -15.20(-2.75%)
Oct 12, 2018 559.20 575.20 548.00 553.20 922 +2.40(+0.44%)
Oct 11, 2018 536.80 590.00 536.80 550.80 546 +10.00(+1.85%)
Oct 10, 2018 602.00 608.40 518.80 540.80 761 -58.80(-9.81%)
Oct 09, 2018 593.20 634.00 585.60 599.60 1,325 +4.40(+0.74%)
Oct 08, 2018 599.60 607.60 544.00 595.20 1,180 -6.00(-1.00%)
Oct 05, 2018 614.00 616.80 580.00 601.20 345 -10.00(-1.64%)
Oct 04, 2018 641.60 641.60 600.00 611.20 704 -32.80(-5.09%)
Oct 03, 2018 646.40 668.92 620.00 644.00 292 -1.60(-0.25%)
Oct 02, 2018 665.20 669.20 634.80 645.60 668 -21.20(-3.18%)
Oct 01, 2018 682.80 700.00 650.00 666.80 690 -14.80(-2.17%)
Sep 28, 2018 673.60 684.20 659.80 681.60 930 +1.60(+0.24%)
Sep 27, 2018 680.80 686.00 658.27 680.00 1,216 -2.00(-0.29%)
Sep 26, 2018 656.80 690.00 624.00 682.00 1,701 +23.20(+3.52%)
Sep 25, 2018 642.80 660.00 613.84 658.80 1,989 +22.40(+3.52%)
Sep 24, 2018 636.40 644.00 622.00 636.40 1,356 -5.20(-0.81%)
Sep 21, 2018 609.20 655.20 548.80 641.60 6,647 +29.60(+4.84%)
Sep 20, 2018 597.20 639.20 588.80 612.00 4,686 +20.40(+3.45%)
Sep 19, 2018 534.80 594.00 534.80 591.60 2,458 +57.60(+10.79%)
Sep 18, 2018 579.60 579.60 516.40 534.00 2,093 -32.40(-5.72%)
Sep 17, 2018 580.00 588.40 560.40 566.40 823 -14.40(-2.48%)
Sep 14, 2018 598.00 610.00 576.80 580.80 1,180 -18.00(-3.01%)
Sep 13, 2018 602.40 614.40 591.60 598.80 577 -2.00(-0.33%)
Sep 12, 2018 616.00 640.00 596.60 600.80 1,698 -22.80(-3.66%)
Sep 11, 2018 678.40 687.20 608.00 623.60 2,294 -61.60(-8.99%)
Sep 10, 2018 687.60 700.00 674.80 685.20 815 +6.00(+0.88%)
Sep 07, 2018 684.80 687.20 663.60 679.20 537 -3.60(-0.53%)
Sep 06, 2018 699.60 699.60 664.80 682.80 1,034 -3.60(-0.52%)
Sep 05, 2018 692.40 695.78 681.20 686.40 541 -2.80(-0.41%)
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.