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 (%)
Mar 31, 2023 2.250 2.520 2.232 2.510 5,213 +0.10(+4.15%)
Mar 30, 2023 2.350 2.440 2.350 2.410 6,112 +0.06(+2.55%)
Mar 29, 2023 2.510 2.520 2.280 2.350 10,105 -0.12(-4.86%)
Mar 28, 2023 2.460 2.730 2.430 2.470 10,566 -0.02(-0.80%)
Mar 27, 2023 2.840 2.878 2.370 2.490 41,242 -0.34(-12.01%)
Mar 24, 2023 3.160 3.160 2.830 2.830 22,184 -0.34(-10.60%)
Mar 23, 2023 3.240 3.270 3.160 3.166 3,662 -0.13(-4.07%)
Mar 22, 2023 3.300 3.470 3.290 3.300 36,394 -0.01(-0.30%)
Mar 21, 2023 3.170 3.440 3.130 3.310 13,397 +0.15(+4.75%)
Mar 20, 2023 3.450 3.450 3.110 3.160 31,262 -0.23(-6.78%)
Mar 17, 2023 3.070 3.420 3.050 3.390 27,068 +0.39(+13.00%)
Mar 16, 2023 2.840 3.030 2.380 3.000 51,185 +0.08(+2.92%)
Mar 15, 2023 3.180 3.210 2.830 2.915 22,331 -0.27(-8.33%)
Mar 14, 2023 3.140 3.440 3.110 3.180 10,538 +0.23(+7.90%)
Mar 13, 2023 2.830 3.050 2.830 2.947 6,730 -0.04(-1.33%)
Mar 10, 2023 3.470 3.470 2.800 2.987 21,145 -0.26(-8.09%)
Mar 09, 2023 3.290 3.460 3.250 3.250 3,393 +0.00(+0.00%)
Mar 08, 2023 3.260 3.430 3.130 3.250 3,532 -0.05(-1.52%)
Mar 07, 2023 3.350 3.770 3.240 3.300 9,210 +0.00(+0.00%)
Mar 06, 2023 3.280 3.490 3.238 3.300 17,998 +0.12(+3.77%)
Mar 03, 2023 3.390 3.390 3.180 3.180 4,510 -0.22(-6.47%)
Mar 02, 2023 3.160 3.400 3.100 3.400 5,440 +0.09(+2.72%)
Mar 01, 2023 3.210 3.330 3.114 3.310 7,197 +0.10(+3.12%)
Feb 28, 2023 3.660 3.700 3.103 3.210 7,137 -0.28(-8.02%)
Feb 27, 2023 3.440 3.490 3.300 3.490 4,750 +0.09(+2.65%)
Feb 24, 2023 3.450 3.450 3.400 3.400 2,183 -0.02(-0.65%)
Feb 23, 2023 3.420 3.740 3.400 3.422 12,085 -0.08(-2.22%)
Feb 22, 2023 3.540 3.810 3.500 3.500 6,097 -0.05(-1.41%)
Feb 21, 2023 3.800 4.100 3.460 3.550 45,701 -0.34(-8.74%)
Feb 17, 2023 3.900 4.100 3.630 3.890 40,385 +0.01(+0.26%)
Feb 16, 2023 3.720 4.180 3.580 3.880 35,477 -0.05(-1.27%)
Feb 15, 2023 3.750 3.930 3.520 3.930 23,487 +0.17(+4.52%)
Feb 14, 2023 3.800 4.050 3.750 3.760 22,664 -0.16(-4.03%)
Feb 13, 2023 3.750 4.130 3.750 3.918 26,327 +0.19(+5.04%)
Feb 10, 2023 4.130 4.140 3.720 3.730 16,054 -0.34(-8.35%)
Feb 09, 2023 4.040 4.070 3.960 4.070 3,034 +0.03(+0.74%)
Feb 08, 2023 4.090 4.100 3.960 4.040 12,759 -0.06(-1.46%)
Feb 07, 2023 4.170 4.390 4.000 4.100 106,661 -0.15(-3.42%)
Feb 06, 2023 4.190 4.454 4.190 4.245 15,469 -0.04(-0.82%)
Feb 03, 2023 4.190 4.630 4.170 4.280 67,284 -0.02(-0.47%)
Feb 02, 2023 4.280 4.580 4.170 4.300 17,288 +0.01(+0.23%)
Feb 01, 2023 4.080 4.290 4.080 4.290 19,031 +0.21(+5.15%)
Jan 31, 2023 4.000 4.295 3.960 4.080 14,725 +0.08(+2.00%)
Jan 30, 2023 4.170 4.170 3.990 4.000 11,675 -0.18(-4.31%)
Jan 27, 2023 4.240 4.250 4.082 4.180 11,968 -0.08(-1.88%)
Jan 26, 2023 4.210 4.280 3.990 4.260 18,360 -0.01(-0.23%)
Jan 25, 2023 4.160 4.450 3.750 4.270 39,472 +0.09(+2.15%)
Jan 24, 2023 4.120 4.300 4.020 4.180 15,884 +0.01(+0.24%)
Jan 23, 2023 3.910 4.380 3.910 4.170 80,762 +0.24(+6.11%)
Jan 20, 2023 4.150 4.200 3.850 3.930 64,269 -0.33(-7.75%)
Jan 19, 2023 4.250 4.320 4.150 4.260 5,616 -0.13(-2.96%)
Jan 18, 2023 4.060 4.610 4.060 4.390 46,733 +0.25(+6.04%)
Jan 17, 2023 4.940 5.020 4.013 4.140 75,936 -0.54(-11.54%)
Jan 13, 2023 4.740 5.500 4.620 4.680 74,727 +0.08(+1.74%)
Jan 12, 2023 4.360 4.940 4.350 4.600 59,946 +0.19(+4.31%)
Jan 11, 2023 3.980 4.423 3.860 4.410 122,231 +0.43(+10.80%)
Jan 10, 2023 4.170 4.370 3.770 3.980 138,338 -0.04(-1.00%)
Jan 09, 2023 4.650 5.180 3.909 4.020 206,552 -0.58(-12.61%)
Jan 06, 2023 3.500 5.180 3.464 4.600 620,383 +0.28(+6.48%)
Jan 05, 2023 2.980 4.740 2.680 4.320 2,113,330 +1.42(+48.97%)
Jan 04, 2023 2.900 4.740 2.650 2.900 3,153,952 +0.35(+13.95%)
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.