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 (%)
Apr 30, 2021 84.80 88.00 83.60 87.20 1,877 +1.20(+1.40%)
Apr 29, 2021 86.00 90.00 83.20 86.00 2,064 -0.80(-0.92%)
Apr 28, 2021 88.80 88.80 86.40 86.80 1,508 -0.80(-0.91%)
Apr 27, 2021 96.00 96.00 86.80 87.60 2,583 -8.00(-8.37%)
Apr 26, 2021 90.40 96.40 88.80 95.60 2,652 +7.20(+8.14%)
Apr 23, 2021 95.20 95.20 84.80 88.40 3,802 -6.40(-6.75%)
Apr 22, 2021 97.60 100.80 90.00 94.80 2,062 -1.60(-1.66%)
Apr 21, 2021 94.00 98.80 92.80 96.40 2,160 +1.20(+1.26%)
Apr 20, 2021 84.80 96.00 84.80 95.20 3,414 +3.20(+3.48%)
Apr 19, 2021 102.00 103.60 91.20 92.00 3,210 -9.60(-9.45%)
Apr 16, 2021 111.20 111.20 100.80 101.60 1,700 -8.80(-7.97%)
Apr 15, 2021 106.00 113.20 104.40 110.40 1,647 +5.60(+5.34%)
Apr 14, 2021 108.00 114.00 103.60 104.80 1,409 -2.40(-2.24%)
Apr 13, 2021 106.40 124.80 102.40 107.20 7,111 -0.80(-0.74%)
Apr 12, 2021 119.60 121.60 107.20 108.00 2,424 -10.00(-8.47%)
Apr 09, 2021 128.00 128.00 116.80 118.00 2,195 -9.20(-7.23%)
Apr 08, 2021 127.20 128.00 122.40 127.20 1,735 +0.40(+0.32%)
Apr 07, 2021 125.20 128.40 122.00 126.80 1,832 +0.40(+0.32%)
Apr 06, 2021 134.00 135.60 124.40 126.40 1,939 -7.60(-5.67%)
Apr 05, 2021 131.60 137.60 128.00 134.00 2,648 -0.40(-0.30%)
Apr 01, 2021 144.40 145.20 125.60 134.40 9,237 +1.60(+1.20%)
Mar 31, 2021 131.60 134.80 124.00 132.80 1,708 +12.00(+9.93%)
Mar 30, 2021 121.60 122.40 118.00 120.80 1,282 -2.00(-1.63%)
Mar 29, 2021 128.80 130.40 122.40 122.80 1,013 -5.60(-4.36%)
Mar 26, 2021 130.80 135.36 122.00 128.40 1,357 -1.20(-0.93%)
Mar 25, 2021 124.80 132.80 120.80 129.60 2,514 +5.20(+4.18%)
Mar 24, 2021 134.80 140.40 124.00 124.40 1,658 -8.00(-6.04%)
Mar 23, 2021 149.20 152.00 130.40 132.40 3,620 -18.80(-12.43%)
Mar 22, 2021 149.20 156.00 147.60 151.20 4,313 +2.80(+1.89%)
Mar 19, 2021 139.60 149.20 136.80 148.40 5,222 +8.80(+6.30%)
Mar 18, 2021 145.60 150.40 138.40 139.60 1,948 -4.80(-3.32%)
Mar 17, 2021 146.00 147.60 140.40 144.40 1,451 -2.00(-1.37%)
Mar 16, 2021 156.00 164.00 145.60 146.40 1,941 -8.80(-5.67%)
Mar 15, 2021 160.40 161.52 154.40 155.20 1,020 -7.60(-4.67%)
Mar 12, 2021 158.00 178.40 155.20 162.80 2,702 +8.00(+5.17%)
Mar 11, 2021 154.00 156.80 148.40 154.80 2,611 +4.00(+2.65%)
Mar 10, 2021 146.40 154.40 145.60 150.80 2,342 +5.20(+3.57%)
Mar 09, 2021 151.60 151.60 141.60 145.60 1,561 -2.00(-1.36%)
Mar 08, 2021 143.60 153.20 143.60 147.60 1,322 +3.20(+2.22%)
Mar 05, 2021 150.80 152.80 130.00 144.40 2,617 -6.40(-4.24%)
Mar 04, 2021 180.00 180.00 148.40 150.80 6,015 -30.80(-16.96%)
Mar 03, 2021 170.80 197.60 164.40 181.60 4,417 +10.80(+6.32%)
Mar 02, 2021 169.60 182.00 162.00 170.80 2,460 -1.20(-0.70%)
Mar 01, 2021 184.00 196.00 163.20 172.00 7,908 -8.40(-4.66%)
Feb 26, 2021 159.60 199.20 158.40 180.40 9,642 +22.40(+14.18%)
Feb 25, 2021 151.60 159.60 148.80 158.00 2,189 +6.00(+3.95%)
Feb 24, 2021 149.60 162.00 149.60 152.00 1,183 +0.00(+0.00%)
Feb 23, 2021 150.00 153.76 143.39 152.00 1,316 +0.00(+0.00%)
Feb 22, 2021 146.00 158.83 144.00 152.00 2,686 +5.60(+3.83%)
Feb 19, 2021 150.00 154.40 144.40 146.40 1,840 -4.40(-2.92%)
Feb 18, 2021 152.80 158.40 149.20 150.80 1,334 -4.80(-3.08%)
Feb 17, 2021 164.40 164.80 154.00 155.60 821 -6.80(-4.19%)
Feb 16, 2021 160.00 164.00 156.00 162.40 1,110 +0.80(+0.50%)
Feb 12, 2021 160.40 162.40 156.40 161.60 885 +0.00(+0.00%)
Feb 11, 2021 163.20 168.80 160.24 161.60 1,012 -1.60(-0.98%)
Feb 10, 2021 175.60 175.60 160.40 163.20 1,708 -11.20(-6.42%)
Feb 09, 2021 163.60 177.49 162.27 174.40 4,424 +14.40(+9.00%)
Feb 08, 2021 153.20 161.60 153.00 160.00 1,564 +6.80(+4.44%)
Feb 05, 2021 146.80 154.40 145.60 153.20 1,440 +6.40(+4.36%)
Feb 04, 2021 142.00 146.80 142.00 146.80 967 +4.80(+3.38%)
Feb 03, 2021 141.60 148.00 140.00 142.00 1,841 -1.20(-0.84%)
Feb 02, 2021 145.60 148.40 137.20 143.20 722 +0.00(+0.00%)
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.