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 (%)
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%)
May 01, 2019 480.00 480.00 447.20 456.80 446 -20.80(-4.36%)
Apr 30, 2019 463.20 484.40 432.20 477.60 1,594 +19.20(+4.19%)
Apr 29, 2019 484.00 484.00 456.40 458.40 684 -41.20(-8.25%)
Apr 26, 2019 491.20 512.08 476.80 499.60 777 +13.20(+2.71%)
Apr 25, 2019 478.00 496.20 451.60 486.40 795 +6.80(+1.42%)
Apr 24, 2019 500.00 538.40 476.00 479.60 1,109 -18.40(-3.69%)
Apr 23, 2019 452.00 500.00 452.00 498.00 1,366 +47.60(+10.57%)
Apr 22, 2019 443.60 460.00 432.80 450.40 267 +1.20(+0.27%)
Apr 18, 2019 423.20 458.80 423.20 449.20 827 +25.20(+5.94%)
Apr 17, 2019 410.80 439.20 400.00 424.00 526 +17.20(+4.23%)
Apr 16, 2019 415.20 416.40 405.20 406.80 536 -5.20(-1.26%)
Apr 15, 2019 415.60 427.20 400.80 412.00 553 -3.60(-0.87%)
Apr 12, 2019 433.20 433.20 385.92 415.60 1,097 -9.60(-2.26%)
Apr 11, 2019 440.40 444.00 420.00 425.20 850 -14.40(-3.28%)
Apr 10, 2019 440.00 449.20 432.40 439.60 505 -0.80(-0.18%)
Apr 09, 2019 454.40 462.99 440.00 440.40 300 -14.00(-3.08%)
Apr 08, 2019 454.00 458.20 448.40 454.40 202 -5.20(-1.13%)
Apr 05, 2019 442.00 464.80 442.00 459.60 492 +8.00(+1.77%)
Apr 04, 2019 460.00 473.20 444.40 451.60 307 -2.40(-0.53%)
Apr 03, 2019 466.40 466.40 444.38 454.00 373 -9.20(-1.99%)
Apr 02, 2019 449.20 470.40 449.20 463.20 632 +15.20(+3.39%)
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.