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 13, 2023 3.820 0 -0.23(-5.68%)
Oct 12, 2023 4.230 4.245 3.910 4.050 28,162 -0.10(-2.41%)
Oct 11, 2023 4.400 4.400 4.100 4.150 12,523 -0.21(-4.82%)
Oct 10, 2023 4.390 4.490 4.150 4.360 10,046 -0.04(-0.91%)
Oct 09, 2023 4.300 4.480 4.212 4.400 18,097 +0.08(+1.85%)
Oct 06, 2023 4.460 4.530 4.200 4.320 25,935 -0.19(-4.21%)
Oct 05, 2023 4.740 4.740 4.510 4.510 5,037 -0.07(-1.53%)
Oct 04, 2023 4.660 5.090 4.530 4.580 39,888 -0.20(-4.18%)
Oct 03, 2023 4.510 5.180 4.510 4.780 32,486 +0.02(+0.42%)
Oct 02, 2023 4.680 4.800 4.600 4.760 3,936 -0.05(-1.04%)
Sep 29, 2023 4.780 5.000 4.690 4.810 16,515 +0.18(+3.89%)
Sep 28, 2023 4.990 5.019 4.630 4.630 14,949 -0.29(-5.89%)
Sep 27, 2023 4.970 5.179 4.899 4.920 8,909 -0.02(-0.40%)
Sep 26, 2023 4.780 5.200 4.780 4.940 24,198 +0.10(+2.07%)
Sep 25, 2023 4.980 4.930 4.710 4.840 16,300 -0.18(-3.59%)
Sep 22, 2023 4.860 5.245 4.860 5.020 11,500 +0.16(+3.29%)
Sep 21, 2023 5.420 5.490 4.660 4.860 42,914 -0.67(-12.12%)
Sep 20, 2023 5.400 5.620 5.300 5.530 10,406 -0.02(-0.36%)
Sep 19, 2023 5.450 5.550 5.273 5.550 20,836 +0.09(+1.65%)
Sep 18, 2023 5.990 5.990 5.260 5.460 56,342 -0.42(-7.14%)
Sep 15, 2023 5.440 5.880 5.262 5.880 59,064 +0.45(+8.29%)
Sep 14, 2023 4.700 5.830 4.700 5.430 113,749 +0.79(+17.03%)
Sep 13, 2023 4.610 4.790 4.580 4.640 10,062 -0.06(-1.28%)
Sep 12, 2023 4.850 5.100 4.586 4.700 23,027 -0.21(-4.28%)
Sep 11, 2023 5.280 5.440 4.900 4.910 26,595 -0.44(-8.22%)
Sep 08, 2023 5.470 5.480 5.210 5.350 11,561 +0.00(+0.00%)
Sep 07, 2023 5.640 5.640 5.290 5.350 30,881 +0.09(+1.71%)
Sep 06, 2023 5.480 5.480 5.210 5.260 7,390 -0.18(-3.31%)
Sep 05, 2023 5.320 5.590 5.210 5.440 22,219 +0.04(+0.74%)
Sep 01, 2023 5.460 5.670 5.355 5.400 22,689 +0.05(+0.93%)
Aug 31, 2023 5.900 5.910 5.000 5.350 64,722 -0.45(-7.76%)
Aug 30, 2023 5.220 6.130 5.220 5.800 111,591 +0.77(+15.31%)
Aug 29, 2023 4.890 5.160 4.710 5.030 22,846 +0.16(+3.29%)
Aug 28, 2023 4.590 4.960 4.540 4.870 25,105 +0.34(+7.51%)
Aug 25, 2023 4.510 4.650 4.420 4.530 10,898 +0.02(+0.44%)
Aug 24, 2023 4.570 4.680 4.400 4.510 61,937 -0.12(-2.59%)
Aug 23, 2023 4.610 4.870 4.520 4.630 55,335 -0.09(-2.01%)
Aug 22, 2023 4.800 5.310 4.630 4.725 88,100 -0.12(-2.38%)
Aug 21, 2023 4.800 4.990 4.635 4.840 30,385 +0.17(+3.64%)
Aug 18, 2023 4.590 4.850 4.550 4.670 20,782 +0.06(+1.30%)
Aug 17, 2023 5.140 5.320 4.600 4.610 58,193 -0.58(-11.18%)
Aug 16, 2023 5.360 5.519 5.080 5.190 41,307 -0.30(-5.46%)
Aug 15, 2023 5.290 5.741 5.010 5.490 65,898 -0.24(-4.19%)
Aug 14, 2023 4.990 5.990 4.910 5.730 744,500 +0.98(+20.63%)
Aug 11, 2023 5.300 5.461 4.690 4.750 74,356 -0.72(-13.16%)
Aug 10, 2023 6.070 6.120 5.290 5.470 94,604 -0.61(-10.03%)
Aug 09, 2023 6.340 6.498 6.010 6.080 83,285 -0.41(-6.32%)
Aug 08, 2023 6.480 6.750 6.230 6.490 59,391 -0.13(-1.96%)
Aug 07, 2023 6.890 6.890 6.450 6.620 42,797 -0.16(-2.36%)
Aug 04, 2023 6.500 6.960 6.490 6.780 58,325 +0.28(+4.31%)
Aug 03, 2023 7.220 7.280 6.300 6.500 81,792 -0.59(-8.32%)
Aug 02, 2023 6.120 7.140 6.120 7.090 158,475 +0.83(+13.26%)
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.