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 (%)
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%)
Dec 02, 2019 208.00 209.22 181.54 197.40 6,509 -11.40(-5.46%)
Nov 29, 2019 202.80 224.00 202.80 208.80 1,952 +6.00(+2.96%)
Nov 27, 2019 183.20 212.56 181.20 202.80 5,172 +20.40(+11.18%)
Nov 26, 2019 191.20 191.60 179.80 182.40 2,763 -9.20(-4.80%)
Nov 25, 2019 190.00 197.98 184.80 191.60 3,765 +2.80(+1.48%)
Nov 22, 2019 185.60 198.80 178.04 188.80 2,880 +4.80(+2.61%)
Nov 21, 2019 204.00 204.80 182.00 184.00 6,423 -18.80(-9.27%)
Nov 20, 2019 174.00 212.80 173.20 202.80 13,384 +31.60(+18.46%)
Nov 19, 2019 164.40 195.62 164.00 171.20 7,076 +7.60(+4.65%)
Nov 18, 2019 168.40 174.80 160.80 163.60 4,014 -5.20(-3.08%)
Nov 15, 2019 164.00 172.00 161.20 168.80 2,875 +6.40(+3.94%)
Nov 14, 2019 168.40 178.73 161.20 162.40 4,719 -6.00(-3.56%)
Nov 13, 2019 170.00 174.00 164.40 168.40 3,600 -6.40(-3.66%)
Nov 12, 2019 178.00 180.40 169.60 174.80 6,349 -5.20(-2.89%)
Nov 11, 2019 177.60 182.00 167.20 180.00 3,280 +0.80(+0.45%)
Nov 08, 2019 190.00 193.60 176.80 179.20 3,312 -11.60(-6.08%)
Nov 07, 2019 204.00 212.00 186.40 190.80 7,279 -14.80(-7.20%)
Nov 06, 2019 225.20 240.00 194.80 205.60 15,023 -56.40(-21.53%)
Nov 05, 2019 282.00 287.20 246.00 262.00 10,193 -19.20(-6.83%)
Nov 04, 2019 290.40 320.00 241.20 281.20 20,430 +1.00(+0.36%)
Nov 01, 2019 218.80 290.00 206.00 280.20 45,937 +36.60(+15.02%)
Oct 31, 2019 135.20 266.80 132.00 243.60 43,695 +108.40(+80.18%)
Oct 30, 2019 127.60 138.00 114.80 135.20 6,815 +7.60(+5.96%)
Oct 29, 2019 132.80 140.40 126.80 127.60 1,893 -5.60(-4.20%)
Oct 28, 2019 135.20 145.60 132.00 133.20 2,690 -0.80(-0.60%)
Oct 25, 2019 133.20 152.80 132.80 134.00 2,310 +0.00(+0.00%)
Oct 24, 2019 142.80 147.20 133.20 134.00 2,079 -8.00(-5.63%)
Oct 23, 2019 151.20 159.60 139.20 142.00 2,309 -9.20(-6.08%)
Oct 22, 2019 155.20 162.00 148.40 151.20 769 -6.00(-3.82%)
Oct 21, 2019 155.20 166.29 155.20 157.20 1,508 +5.60(+3.69%)
Oct 18, 2019 162.80 162.80 150.80 151.60 2,117 -12.40(-7.56%)
Oct 17, 2019 166.40 173.33 163.14 164.00 1,126 -1.60(-0.97%)
Oct 16, 2019 166.80 174.00 163.60 165.60 1,483 -1.20(-0.72%)
Oct 15, 2019 147.20 168.80 142.81 166.80 2,245 +15.60(+10.32%)
Oct 14, 2019 164.80 167.40 149.60 151.20 2,388 -14.40(-8.70%)
Oct 11, 2019 144.80 173.20 143.60 165.60 3,915 +23.20(+16.29%)
Oct 10, 2019 140.00 150.80 138.00 142.40 2,424 +1.60(+1.14%)
Oct 09, 2019 151.20 151.20 136.00 140.80 2,407 -8.40(-5.63%)
Oct 08, 2019 147.20 158.00 146.00 149.20 2,048 +0.40(+0.27%)
Oct 07, 2019 144.40 151.20 127.20 148.80 6,095 +4.40(+3.05%)
Oct 04, 2019 160.00 162.80 142.00 144.40 3,292 -15.20(-9.52%)
Oct 03, 2019 162.00 166.40 156.00 159.60 1,665 -2.00(-1.24%)
Oct 02, 2019 160.00 164.80 156.80 161.60 2,801 -1.60(-0.98%)
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.