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 (%)
Jul 31, 2019 318.00 360.00 318.00 326.40 2,975 +10.40(+3.29%)
Jul 30, 2019 306.80 322.00 306.80 316.00 2,009 +5.60(+1.80%)
Jul 29, 2019 321.60 328.40 306.80 310.40 1,282 -10.40(-3.24%)
Jul 26, 2019 321.20 331.20 319.60 320.80 1,685 +3.20(+1.01%)
Jul 25, 2019 326.00 337.20 312.80 317.60 981 -9.20(-2.82%)
Jul 24, 2019 312.00 327.60 301.60 326.80 2,640 +11.20(+3.55%)
Jul 23, 2019 324.80 333.60 308.40 315.60 1,436 -9.20(-2.83%)
Jul 22, 2019 334.00 342.00 320.00 324.80 1,298 -4.80(-1.46%)
Jul 19, 2019 365.60 365.60 324.84 329.60 3,345 -38.40(-10.43%)
Jul 18, 2019 366.80 373.60 360.00 368.00 987 +0.00(+0.00%)
Jul 17, 2019 373.60 373.60 360.80 368.00 793 -6.40(-1.71%)
Jul 16, 2019 374.00 376.80 366.00 374.40 1,856 -1.20(-0.32%)
Jul 15, 2019 377.20 378.00 364.80 375.60 621 -0.80(-0.21%)
Jul 12, 2019 372.80 383.57 370.00 376.40 882 +2.00(+0.53%)
Jul 11, 2019 379.60 382.40 364.60 374.40 2,302 -9.60(-2.50%)
Jul 10, 2019 380.00 388.00 360.00 384.00 2,357 +7.20(+1.91%)
Jul 09, 2019 369.20 388.00 366.40 376.80 1,247 +4.80(+1.29%)
Jul 08, 2019 390.40 391.60 361.60 372.00 2,627 -17.20(-4.42%)
Jul 05, 2019 392.80 398.40 384.80 389.20 3,097 -7.20(-1.82%)
Jul 03, 2019 393.20 400.00 390.40 396.40 3,245 +4.00(+1.02%)
Jul 02, 2019 399.20 399.20 383.60 392.40 1,853 -6.80(-1.70%)
Jul 01, 2019 399.20 400.00 386.40 399.20 3,691 +0.40(+0.10%)
Jun 28, 2019 399.20 400.30 386.40 398.80 6,292 -0.80(-0.20%)
Jun 27, 2019 371.60 400.00 368.96 399.60 3,263 +38.40(+10.63%)
Jun 26, 2019 382.40 395.60 358.00 361.20 3,031 -22.00(-5.74%)
Jun 25, 2019 370.80 390.00 360.00 383.20 2,456 +26.40(+7.40%)
Jun 24, 2019 380.80 392.00 350.40 356.80 5,027 -17.20(-4.60%)
Jun 21, 2019 370.40 378.40 352.40 374.00 6,897 +0.80(+0.21%)
Jun 20, 2019 374.00 380.40 370.00 373.20 15,532 -0.80(-0.21%)
Jun 19, 2019 397.20 397.20 370.00 374.00 1,947 -26.00(-6.50%)
Jun 18, 2019 396.40 400.00 391.60 400.00 1,054 +6.00(+1.52%)
Jun 17, 2019 392.00 400.00 384.80 394.00 7,119 +3.20(+0.82%)
Jun 14, 2019 395.60 395.60 366.00 390.80 820 -2.00(-0.51%)
Jun 13, 2019 370.40 396.00 368.00 392.80 862 +24.00(+6.51%)
Jun 12, 2019 352.80 383.40 352.80 368.80 1,174 +18.00(+5.13%)
Jun 11, 2019 393.20 411.60 339.60 350.80 2,531 -39.20(-10.05%)
Jun 10, 2019 400.00 418.40 366.00 390.00 3,224 -20.40(-4.97%)
Jun 07, 2019 390.40 469.20 390.40 410.40 3,000 +20.40(+5.23%)
Jun 06, 2019 356.00 534.63 343.20 390.00 9,628 +36.80(+10.42%)
Jun 05, 2019 386.40 386.40 352.80 353.20 353 -31.60(-8.21%)
Jun 04, 2019 380.00 393.20 364.40 384.80 706 +13.60(+3.66%)
Jun 03, 2019 362.00 378.40 357.20 371.20 1,034 +11.60(+3.23%)
May 31, 2019 376.00 376.00 357.60 359.60 467 -24.40(-6.35%)
May 30, 2019 364.80 385.80 360.00 384.00 736 +23.20(+6.43%)
May 29, 2019 374.00 380.40 360.20 360.80 619 -8.40(-2.28%)
May 28, 2019 380.80 384.00 368.80 369.20 514 -8.00(-2.12%)
May 24, 2019 399.20 405.40 363.40 377.20 762 -13.60(-3.48%)
May 23, 2019 416.00 423.60 388.20 390.80 902 -34.40(-8.09%)
May 22, 2019 424.40 432.80 416.00 425.20 728 +2.40(+0.57%)
May 21, 2019 446.80 446.80 418.40 422.80 789 -15.20(-3.47%)
May 20, 2019 421.60 441.20 416.00 438.00 619 +11.60(+2.72%)
May 17, 2019 446.00 478.00 426.40 426.40 505 -25.20(-5.58%)
May 16, 2019 438.20 454.40 438.20 451.60 749 +8.40(+1.90%)
May 15, 2019 439.20 451.20 431.60 443.20 282 -4.80(-1.07%)
May 14, 2019 428.40 448.80 428.40 448.00 697 +21.20(+4.97%)
May 13, 2019 452.40 452.40 423.60 426.80 754 -33.20(-7.22%)
May 10, 2019 468.80 468.80 442.40 460.00 395 -14.00(-2.95%)
May 09, 2019 444.80 477.60 442.40 474.00 520 +33.60(+7.63%)
May 08, 2019 458.80 458.80 440.40 440.40 395 -14.80(-3.25%)
May 07, 2019 460.40 478.40 446.00 455.20 1,279 -12.80(-2.74%)
May 06, 2019 466.00 474.40 460.00 468.00 635 -2.80(-0.59%)
May 03, 2019 459.60 470.80 457.29 470.80 480 +18.00(+3.98%)
May 02, 2019 453.60 476.01 449.20 452.80 415 -4.00(-0.88%)
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.