Eloxx Pharmaceuticals Inc (NQ: ELOX )

1.530 USD -0.030 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 1.570 1.570 1.520 1.530 142,962 -0.03(-1.92%)
Oct 14, 2021 1.550 1.582 1.549 1.560 111,632 -0.01(-0.64%)
Oct 13, 2021 1.570 1.585 1.540 1.570 140,068 -0.01(-0.63%)
Oct 12, 2021 1.540 1.590 1.520 1.580 183,297 +0.02(+1.28%)
Oct 11, 2021 1.590 1.608 1.540 1.560 271,349 -0.03(-1.89%)
Oct 08, 2021 1.620 1.660 1.550 1.590 498,665 +0.03(+1.92%)
Oct 07, 2021 1.540 1.600 1.530 1.560 224,969 +0.02(+1.30%)
Oct 06, 2021 1.580 1.580 1.480 1.540 297,556 -0.04(-2.53%)
Oct 05, 2021 1.550 1.611 1.530 1.580 261,371 +0.01(+0.64%)
Oct 04, 2021 1.600 1.610 1.530 1.570 289,766 -0.04(-2.48%)
Oct 01, 2021 1.630 1.649 1.600 1.610 197,215 -0.02(-1.23%)
Sep 30, 2021 1.600 1.660 1.560 1.630 328,418 +0.02(+1.24%)
Sep 29, 2021 1.740 1.740 1.610 1.610 529,492 -0.13(-7.47%)
Sep 28, 2021 1.760 1.770 1.721 1.740 346,092 -0.04(-2.25%)
Sep 27, 2021 1.810 1.810 1.730 1.780 560,632 -0.03(-1.66%)
Sep 24, 2021 1.850 1.850 1.770 1.810 377,569 -0.04(-2.16%)
Sep 23, 2021 1.780 1.890 1.740 1.850 481,810 +0.09(+5.11%)
Sep 22, 2021 1.770 1.790 1.725 1.760 314,693 -0.02(-1.12%)
Sep 21, 2021 1.780 1.840 1.740 1.780 574,337 -0.01(-0.56%)
Sep 20, 2021 1.840 1.850 1.710 1.790 891,526 -0.08(-4.28%)
Sep 17, 2021 1.750 1.870 1.700 1.870 1,740,460 +0.12(+6.86%)
Sep 16, 2021 1.630 1.810 1.620 1.750 1,130,307 +0.16(+10.06%)
Sep 15, 2021 1.580 1.610 1.550 1.590 364,851 -0.02(-1.24%)
Sep 14, 2021 1.650 1.690 1.555 1.610 982,494 -0.05(-3.01%)
Sep 13, 2021 1.710 1.730 1.600 1.660 559,558 +0.00(+0.00%)
Sep 10, 2021 1.610 1.810 1.510 1.660 1,996,817 +0.13(+8.50%)
Sep 09, 2021 1.470 1.680 1.440 1.530 4,605,406 +0.14(+10.07%)
Sep 08, 2021 1.520 1.520 1.370 1.390 662,984 -0.12(-7.95%)
Sep 07, 2021 1.550 1.590 1.460 1.510 399,988 -0.05(-3.21%)
Sep 03, 2021 1.542 1.610 1.542 1.560 216,013 -0.06(-3.70%)
Sep 02, 2021 1.510 1.650 1.505 1.620 331,734 +0.05(+3.18%)
Sep 01, 2021 1.610 1.650 1.550 1.570 456,291 -0.05(-3.09%)
Aug 31, 2021 1.620 1.670 1.520 1.620 330,421 -0.02(-1.22%)
Aug 30, 2021 1.620 1.650 1.565 1.640 299,870 +0.01(+0.61%)
Aug 27, 2021 1.520 1.700 1.520 1.630 601,981 +0.10(+6.54%)
Aug 26, 2021 1.540 1.630 1.528 1.530 341,463 -0.03(-1.92%)
Aug 25, 2021 1.560 1.610 1.480 1.560 443,063 -0.02(-1.27%)
Aug 24, 2021 1.430 1.600 1.430 1.580 683,647 +0.15(+10.49%)
Aug 23, 2021 1.450 1.520 1.407 1.430 604,080 -0.02(-1.38%)
Aug 20, 2021 1.360 1.470 1.320 1.450 571,778 +0.11(+8.21%)
Aug 19, 2021 1.330 1.380 1.305 1.340 350,366 -0.01(-0.74%)
Aug 18, 2021 1.300 1.380 1.260 1.350 443,568 +0.04(+3.05%)
Aug 17, 2021 1.200 1.390 1.180 1.310 1,385,128 +0.09(+7.38%)
Aug 16, 2021 1.260 1.280 1.180 1.220 558,901 -0.07(-5.43%)
Aug 13, 2021 1.300 1.324 1.270 1.290 622,118 -0.03(-2.27%)
Aug 12, 2021 1.340 1.360 1.300 1.320 296,017 -0.02(-1.49%)
Aug 11, 2021 1.330 1.360 1.300 1.340 208,650 -0.01(-0.74%)
Aug 10, 2021 1.370 1.400 1.330 1.350 308,380 -0.04(-2.88%)
Aug 09, 2021 1.400 1.430 1.360 1.390 299,987 -0.04(-2.80%)
Aug 06, 2021 1.340 1.430 1.290 1.430 361,932 +0.09(+6.72%)
Aug 05, 2021 1.270 1.360 1.260 1.340 596,366 +0.04(+3.08%)
Aug 04, 2021 1.330 1.380 1.280 1.300 480,083 -0.06(-4.41%)
Aug 03, 2021 1.380 1.380 1.311 1.360 428,284 -0.02(-1.45%)
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.