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 30, 2022 1.750 2.170 1.750 1.820 21,586 -0.01(-0.55%)
Dec 29, 2022 1.820 1.990 1.820 1.830 7,794 +0.05(+2.81%)
Dec 28, 2022 1.860 1.900 1.696 1.780 8,946 -0.12(-6.32%)
Dec 27, 2022 1.980 1.990 1.850 1.900 15,410 -0.14(-6.86%)
Dec 23, 2022 2.050 2.100 1.990 2.040 13,024 -0.09(-4.23%)
Dec 22, 2022 2.240 2.240 2.060 2.130 14,123 -0.10(-4.48%)
Dec 21, 2022 2.570 2.570 2.220 2.230 24,085 -0.27(-10.80%)
Dec 20, 2022 2.700 2.700 2.500 2.500 36,170 -0.20(-7.41%)
Dec 19, 2022 2.400 2.744 2.400 2.700 9,698 +0.22(+8.87%)
Dec 16, 2022 2.600 2.835 2.431 2.480 9,877 -0.21(-7.81%)
Dec 15, 2022 2.470 2.775 2.470 2.690 20,680 +0.11(+4.26%)
Dec 14, 2022 2.480 2.580 2.470 2.580 10,317 +0.03(+1.18%)
Dec 13, 2022 2.920 2.930 2.540 2.550 10,086 -0.26(-9.25%)
Dec 12, 2022 2.900 2.930 2.810 2.810 5,104 -0.04(-1.40%)
Dec 09, 2022 2.830 3.010 2.820 2.850 8,899 +0.04(+1.42%)
Dec 08, 2022 3.450 3.565 2.740 2.810 23,890 -0.60(-17.54%)
Dec 07, 2022 3.580 3.634 3.408 3.408 19,417 -0.16(-4.55%)
Dec 06, 2022 3.560 3.753 3.500 3.570 16,165 +0.15(+4.39%)
Dec 05, 2022 4.050 4.115 3.300 3.420 54,748 -0.71(-17.19%)
Dec 02, 2022 3.730 4.400 3.410 4.130 140,680 +0.30(+7.78%)
Dec 01, 2022 4.680 4.780 3.800 3.832 69,455 -1.61(-29.56%)
Nov 30, 2022 5.732 5.856 5.412 5.440 7,731 -0.45(-7.67%)
Nov 29, 2022 6.160 6.160 5.320 5.892 8,245 +0.17(+3.01%)
Nov 28, 2022 5.896 6.080 5.620 5.720 6,536 +0.10(+1.78%)
Nov 25, 2022 6.000 6.084 5.460 5.620 8,561 -0.18(-3.17%)
Nov 23, 2022 5.396 7.200 5.020 5.804 74,500 +0.60(+11.62%)
Nov 22, 2022 5.540 5.596 5.200 5.200 2,436 -0.17(-3.13%)
Nov 21, 2022 5.200 5.600 5.200 5.368 3,952 -0.00(-0.07%)
Nov 18, 2022 5.600 5.600 5.188 5.372 1,230 -0.03(-0.52%)
Nov 17, 2022 5.560 5.596 4.952 5.400 4,997 +0.12(+2.27%)
Nov 16, 2022 5.020 5.756 5.020 5.280 3,113 -0.17(-3.15%)
Nov 15, 2022 5.020 5.796 5.000 5.452 8,834 +0.43(+8.52%)
Nov 14, 2022 4.540 5.400 4.540 5.024 8,729 +0.51(+11.35%)
Nov 11, 2022 4.740 4.796 4.208 4.512 1,799 +0.00(+0.00%)
Nov 10, 2022 4.400 5.000 4.400 4.512 2,558 -0.08(-1.74%)
Nov 09, 2022 5.000 5.080 4.292 4.592 5,932 -0.53(-10.31%)
Nov 08, 2022 5.500 5.800 4.960 5.120 8,062 -0.48(-8.57%)
Nov 07, 2022 5.204 5.600 5.200 5.600 3,188 +0.32(+5.98%)
Nov 04, 2022 5.900 6.132 5.240 5.284 9,716 -0.60(-10.14%)
Nov 03, 2022 5.860 5.976 5.332 5.880 2,172 +0.19(+3.38%)
Nov 02, 2022 5.772 6.172 5.604 5.688 1,930 -0.25(-4.24%)
Nov 01, 2022 6.172 6.320 5.700 5.940 5,155 +0.17(+2.98%)
Oct 31, 2022 6.400 6.600 5.768 5.768 2,840 -0.63(-9.88%)
Oct 28, 2022 5.992 6.560 5.884 6.400 6,187 +0.43(+7.17%)
Oct 27, 2022 5.992 5.992 5.700 5.972 1,112 +0.17(+2.97%)
Oct 26, 2022 5.880 5.992 5.784 5.800 1,124 -0.07(-1.16%)
Oct 25, 2022 5.992 5.992 5.532 5.868 3,300 +0.05(+0.82%)
Oct 24, 2022 5.800 5.996 5.500 5.820 2,654 +0.26(+4.75%)
Oct 21, 2022 5.920 5.920 5.264 5.556 4,795 +0.22(+4.20%)
Oct 20, 2022 5.400 6.000 5.200 5.332 3,546 -0.01(-0.15%)
Oct 19, 2022 6.160 6.400 5.268 5.340 6,153 -0.67(-11.18%)
Oct 18, 2022 6.400 6.696 6.012 6.012 3,361 -0.39(-6.06%)
Oct 17, 2022 6.004 6.800 6.004 6.400 2,333 +0.00(+0.00%)
Oct 14, 2022 7.200 7.920 6.268 6.400 1,140 -0.31(-4.59%)
Oct 13, 2022 6.804 7.000 6.200 6.708 2,835 -0.03(-0.42%)
Oct 12, 2022 6.804 7.392 6.604 6.736 1,289 -0.42(-5.92%)
Oct 11, 2022 8.000 8.000 6.800 7.160 1,566 -0.43(-5.69%)
Oct 10, 2022 7.200 7.996 7.200 7.592 893 +0.09(+1.17%)
Oct 07, 2022 8.400 8.400 7.500 7.504 1,835 -0.89(-10.58%)
Oct 06, 2022 6.824 9.120 6.824 8.392 9,713 +1.59(+23.41%)
Oct 05, 2022 7.200 7.360 6.800 6.800 3,623 -0.06(-0.87%)
Oct 04, 2022 6.400 7.200 6.400 6.860 3,293 +0.06(+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.