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 (%)
Oct 31, 2018 467.20 487.60 459.60 481.20 735 +24.00(+5.25%)
Oct 30, 2018 428.40 458.80 381.20 457.20 653 +28.80(+6.72%)
Oct 29, 2018 420.40 453.44 403.60 428.40 1,425 +11.20(+2.68%)
Oct 26, 2018 432.00 445.00 410.80 417.20 1,430 -16.00(-3.69%)
Oct 25, 2018 448.00 469.60 411.20 433.20 1,210 -15.20(-3.39%)
Oct 24, 2018 468.80 478.80 444.40 448.40 1,117 -22.40(-4.76%)
Oct 23, 2018 485.60 493.20 428.40 470.80 1,224 -24.40(-4.93%)
Oct 22, 2018 527.20 546.80 484.00 495.20 1,037 -31.20(-5.93%)
Oct 19, 2018 536.00 540.80 514.00 526.40 492 -13.60(-2.52%)
Oct 18, 2018 551.20 560.00 484.00 540.00 905 -14.00(-2.53%)
Oct 17, 2018 551.20 560.80 537.60 554.00 232 -5.60(-1.00%)
Oct 16, 2018 534.80 576.40 534.80 559.60 933 +21.60(+4.01%)
Oct 15, 2018 559.20 571.58 501.00 538.00 1,050 -15.20(-2.75%)
Oct 12, 2018 559.20 575.20 548.00 553.20 922 +2.40(+0.44%)
Oct 11, 2018 536.80 590.00 536.80 550.80 546 +10.00(+1.85%)
Oct 10, 2018 602.00 608.40 518.80 540.80 761 -58.80(-9.81%)
Oct 09, 2018 593.20 634.00 585.60 599.60 1,325 +4.40(+0.74%)
Oct 08, 2018 599.60 607.60 544.00 595.20 1,180 -6.00(-1.00%)
Oct 05, 2018 614.00 616.80 580.00 601.20 345 -10.00(-1.64%)
Oct 04, 2018 641.60 641.60 600.00 611.20 704 -32.80(-5.09%)
Oct 03, 2018 646.40 668.92 620.00 644.00 292 -1.60(-0.25%)
Oct 02, 2018 665.20 669.20 634.80 645.60 668 -21.20(-3.18%)
Oct 01, 2018 682.80 700.00 650.00 666.80 690 -14.80(-2.17%)
Sep 28, 2018 673.60 684.20 659.80 681.60 930 +1.60(+0.24%)
Sep 27, 2018 680.80 686.00 658.27 680.00 1,216 -2.00(-0.29%)
Sep 26, 2018 656.80 690.00 624.00 682.00 1,701 +23.20(+3.52%)
Sep 25, 2018 642.80 660.00 613.84 658.80 1,989 +22.40(+3.52%)
Sep 24, 2018 636.40 644.00 622.00 636.40 1,356 -5.20(-0.81%)
Sep 21, 2018 609.20 655.20 548.80 641.60 6,647 +29.60(+4.84%)
Sep 20, 2018 597.20 639.20 588.80 612.00 4,686 +20.40(+3.45%)
Sep 19, 2018 534.80 594.00 534.80 591.60 2,458 +57.60(+10.79%)
Sep 18, 2018 579.60 579.60 516.40 534.00 2,093 -32.40(-5.72%)
Sep 17, 2018 580.00 588.40 560.40 566.40 823 -14.40(-2.48%)
Sep 14, 2018 598.00 610.00 576.80 580.80 1,180 -18.00(-3.01%)
Sep 13, 2018 602.40 614.40 591.60 598.80 577 -2.00(-0.33%)
Sep 12, 2018 616.00 640.00 596.60 600.80 1,698 -22.80(-3.66%)
Sep 11, 2018 678.40 687.20 608.00 623.60 2,294 -61.60(-8.99%)
Sep 10, 2018 687.60 700.00 674.80 685.20 815 +6.00(+0.88%)
Sep 07, 2018 684.80 687.20 663.60 679.20 537 -3.60(-0.53%)
Sep 06, 2018 699.60 699.60 664.80 682.80 1,034 -3.60(-0.52%)
Sep 05, 2018 692.40 695.78 681.20 686.40 541 -2.80(-0.41%)
Sep 04, 2018 730.00 730.00 684.40 689.20 1,692 -43.60(-5.95%)
Aug 31, 2018 732.80 732.80 732.80 0 +13.20(+1.83%)
Aug 30, 2018 688.40 739.20 688.40 719.60 1,136 +32.80(+4.78%)
Aug 29, 2018 700.40 730.00 680.00 686.80 1,671 -16.40(-2.33%)
Aug 28, 2018 690.00 739.60 672.80 703.20 2,171 +13.20(+1.91%)
Aug 27, 2018 602.80 697.60 600.80 690.00 2,117 +87.60(+14.54%)
Aug 24, 2018 568.00 612.00 564.40 602.40 967 +33.20(+5.83%)
Aug 23, 2018 537.20 577.58 518.40 569.20 2,361 +35.20(+6.59%)
Aug 22, 2018 520.40 558.00 507.20 534.00 3,700 +7.20(+1.37%)
Aug 21, 2018 500.80 540.40 481.60 526.80 3,885 +26.00(+5.19%)
Aug 20, 2018 438.40 525.60 425.80 500.80 4,597 +22.80(+4.77%)
Aug 17, 2018 548.00 549.40 456.80 478.00 4,047 -73.20(-13.28%)
Aug 16, 2018 577.20 577.20 543.20 551.20 769 -21.20(-3.70%)
Aug 15, 2018 610.00 610.00 551.60 572.40 890 -32.40(-5.36%)
Aug 14, 2018 626.40 637.60 599.20 604.80 2,157 -16.40(-2.64%)
Aug 13, 2018 604.40 630.80 594.40 621.20 827 +21.20(+3.53%)
Aug 10, 2018 570.80 606.00 570.00 600.00 887 +22.80(+3.95%)
Aug 09, 2018 561.60 581.60 542.40 577.20 2,104 +8.80(+1.55%)
Aug 08, 2018 563.20 580.00 510.40 568.40 1,774 +42.40(+8.06%)
Aug 07, 2018 540.00 544.00 520.00 526.00 1,070 -10.00(-1.87%)
Aug 06, 2018 549.20 552.00 534.00 536.00 2,227 -10.80(-1.98%)
Aug 03, 2018 564.00 568.20 534.04 546.80 757 -13.60(-2.43%)
Aug 02, 2018 580.80 589.60 558.00 560.40 1,618 -22.80(-3.91%)
Aug 01, 2018 607.20 607.20 575.60 583.20 907 -23.60(-3.89%)
Jul 31, 2018 610.00 610.00 592.00 606.80 1,627 +1.20(+0.20%)
Jul 30, 2018 630.00 630.00 600.80 605.60 1,235 -24.80(-3.93%)
Jul 27, 2018 668.00 668.00 601.20 630.40 1,237 -36.40(-5.46%)
Jul 26, 2018 652.00 677.77 641.70 666.80 810 +9.60(+1.46%)
Jul 25, 2018 613.20 672.00 598.80 657.20 1,460 +26.40(+4.19%)
Jul 24, 2018 652.00 627.80 630.80 2,545 -16.00(-2.47%)
Jul 23, 2018 651.20 662.80 644.00 646.80 1,582 -2.40(-0.37%)
Jul 20, 2018 682.00 682.00 645.20 649.20 1,934 -42.40(-6.13%)
Jul 19, 2018 696.00 696.40 684.40 691.60 759 -4.80(-0.69%)
Jul 18, 2018 703.60 705.20 690.00 696.40 712 -8.40(-1.19%)
Jul 17, 2018 715.20 715.20 690.80 704.80 908 -9.60(-1.34%)
Jul 16, 2018 756.80 756.80 701.20 714.40 1,050 -40.00(-5.30%)
Jul 13, 2018 783.60 784.00 740.40 754.40 1,447 -30.80(-3.92%)
Jul 12, 2018 758.00 787.60 751.05 785.20 1,060 +31.60(+4.19%)
Jul 11, 2018 780.00 783.20 749.20 753.60 1,048 -27.20(-3.48%)
Jul 10, 2018 782.00 790.80 768.19 780.80 724 -2.40(-0.31%)
Jul 09, 2018 767.20 791.12 764.40 783.20 2,105 +22.80(+3.00%)
Jul 06, 2018 736.00 773.60 728.40 760.40 2,600 +9.20(+1.22%)
Jul 05, 2018 714.80 759.00 696.00 751.20 1,768 +56.80(+8.18%)
Jul 03, 2018 694.40 694.40 694.40 0 +32.00(+4.83%)
Jul 02, 2018 684.80 711.60 646.40 662.40 4,161 -20.40(-2.99%)
Jun 29, 2018 780.00 780.00 680.00 682.80 6,329 -50.40(-6.87%)
Jun 28, 2018 742.80 768.00 720.80 733.20 6,674 -9.60(-1.29%)
Jun 27, 2018 771.20 791.58 732.80 742.80 7,384 -44.00(-5.59%)
Jun 26, 2018 800.00 816.00 760.00 786.80 7,497 +32.80(+4.35%)
Jun 25, 2018 736.40 768.00 695.40 754.00 5,776 -17.20(-2.23%)
Jun 22, 2018 758.00 788.00 704.60 771.20 65,197 +18.80(+2.50%)
Jun 21, 2018 760.00 770.76 720.00 752.40 6,065 -4.00(-0.53%)
Jun 20, 2018 768.00 798.40 730.04 756.40 5,425 -11.60(-1.51%)
Jun 19, 2018 824.40 825.60 748.04 768.00 7,984 -66.00(-7.91%)
Jun 18, 2018 932.00 932.40 817.60 834.00 7,438 -96.80(-10.40%)
Jun 15, 2018 984.00 860.40 930.80 22,109 +70.40(+8.18%)
Jun 14, 2018 807.20 902.80 780.04 860.40 8,289 +48.00(+5.91%)
Jun 13, 2018 809.20 870.40 800.00 812.40 11,380 -11.20(-1.36%)
Jun 12, 2018 764.00 860.00 748.00 823.60 7,356 +62.00(+8.14%)
Jun 11, 2018 704.80 780.00 702.44 761.60 8,880 +64.00(+9.17%)
Jun 08, 2018 676.00 731.20 527.20 697.60 8,874 +19.60(+2.89%)
Jun 07, 2018 666.00 715.20 644.00 678.00 2,440 +19.20(+2.91%)
Jun 06, 2018 600.80 675.20 600.80 658.80 4,925 +57.20(+9.51%)
Jun 05, 2018 590.40 607.60 580.80 601.60 1,467 +15.60(+2.66%)
Jun 04, 2018 607.20 608.00 564.40 586.00 1,544 -14.00(-2.33%)
Jun 01, 2018 602.80 610.00 578.40 600.00 1,102 +3.60(+0.60%)
May 31, 2018 562.80 610.00 562.80 596.40 2,822 +32.00(+5.67%)
May 30, 2018 561.60 582.80 560.00 564.40 1,080 -1.60(-0.28%)
May 29, 2018 588.80 593.20 560.00 566.00 978 -22.40(-3.81%)
May 25, 2018 588.40 588.40 588.40 0 -12.40(-2.06%)
May 24, 2018 597.60 640.00 578.80 600.80 2,612 +14.00(+2.39%)
May 23, 2018 566.00 603.20 566.00 586.80 5,026 +18.40(+3.24%)
May 22, 2018 590.80 592.80 568.40 568.40 1,379 -23.20(-3.92%)
May 21, 2018 627.60 634.80 571.20 591.60 2,689 -34.00(-5.43%)
May 18, 2018 649.76 652.80 625.60 625.60 860 -22.00(-3.40%)
May 17, 2018 630.80 647.60 621.80 647.60 1,384 +25.20(+4.05%)
May 16, 2018 620.40 643.20 572.00 622.40 2,786 -12.00(-1.89%)
May 15, 2018 634.40 640.00 621.20 634.40 1,738 +10.80(+1.73%)
May 14, 2018 600.00 625.60 600.00 623.60 1,750 +33.20(+5.62%)
May 11, 2018 578.00 640.00 565.60 590.40 1,649 -4.80(-0.81%)
May 10, 2018 594.00 618.80 588.80 595.20 2,995 +4.80(+0.81%)
May 09, 2018 540.40 611.53 540.40 590.40 3,898 +39.20(+7.11%)
May 08, 2018 540.40 562.40 530.40 551.20 2,435 +14.80(+2.76%)
May 07, 2018 527.60 548.00 520.00 536.40 2,071 +14.00(+2.68%)
May 04, 2018 542.00 542.00 492.87 522.40 3,294 -18.80(-3.47%)
May 03, 2018 549.60 556.00 529.20 541.20 2,835 +3.20(+0.59%)
May 02, 2018 539.20 568.00 538.00 538.00 6,101 +7.60(+1.43%)
May 01, 2018 520.00 544.00 509.60 530.40 9,731 +39.60(+8.07%)
Apr 30, 2018 458.00 495.60 456.00 490.80 2,255 +34.80(+7.63%)
Apr 27, 2018 479.20 519.60 444.40 456.00 8,912 -8.00(-1.72%)
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.