Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eloxx Pharmaceuticals Inc (NQ: ELOX )

N/A 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 29, 2021 1.410 1.410 1.350 1.370 182,586 -0.03(-2.14%)
Oct 28, 2021 1.350 1.410 1.320 1.400 217,775 +0.06(+4.48%)
Oct 27, 2021 1.380 1.380 1.300 1.340 300,438 -0.02(-1.47%)
Oct 26, 2021 1.380 1.360 237,176 +0.00(+0.00%)
Oct 25, 2021 1.330 1.520 1.300 1.360 802,212 +0.03(+2.26%)
Oct 22, 2021 1.400 1.410 1.300 1.330 654,143 -0.11(-7.64%)
Oct 21, 2021 1.490 1.500 1.410 1.440 267,337 -0.04(-2.70%)
Oct 20, 2021 1.500 1.507 1.460 1.480 199,010 +0.00(+0.00%)
Oct 19, 2021 1.510 1.510 1.450 1.480 145,459 -0.01(-0.67%)
Oct 18, 2021 1.530 1.530 1.450 1.490 262,850 -0.04(-2.61%)
Oct 15, 2021 1.570 1.570 1.520 1.530 142,962 -0.03(-1.92%)
Oct 14, 2021 1.550 1.582 1.549 1.560 111,632 -0.01(-0.64%)
Oct 13, 2021 1.570 1.585 1.540 1.570 140,068 -0.01(-0.63%)
Oct 12, 2021 1.540 1.590 1.520 1.580 183,297 +0.02(+1.28%)
Oct 11, 2021 1.590 1.608 1.540 1.560 271,349 -0.03(-1.89%)
Oct 08, 2021 1.620 1.660 1.550 1.590 498,665 +0.03(+1.92%)
Oct 07, 2021 1.540 1.600 1.530 1.560 224,969 +0.02(+1.30%)
Oct 06, 2021 1.580 1.580 1.480 1.540 297,556 -0.04(-2.53%)
Oct 05, 2021 1.550 1.611 1.530 1.580 261,371 +0.01(+0.64%)
Oct 04, 2021 1.600 1.610 1.530 1.570 289,766 -0.04(-2.48%)
Oct 01, 2021 1.630 1.649 1.600 1.610 197,215 -0.02(-1.23%)
Sep 30, 2021 1.600 1.660 1.560 1.630 328,418 +0.02(+1.24%)
Sep 29, 2021 1.740 1.740 1.610 1.610 529,492 -0.13(-7.47%)
Sep 28, 2021 1.760 1.770 1.721 1.740 346,092 -0.04(-2.25%)
Sep 27, 2021 1.810 1.810 1.730 1.780 560,632 -0.03(-1.66%)
Sep 24, 2021 1.850 1.850 1.770 1.810 377,569 -0.04(-2.16%)
Sep 23, 2021 1.780 1.890 1.740 1.850 481,810 +0.09(+5.11%)
Sep 22, 2021 1.770 1.790 1.725 1.760 314,693 -0.02(-1.12%)
Sep 21, 2021 1.780 1.840 1.740 1.780 574,337 -0.01(-0.56%)
Sep 20, 2021 1.840 1.850 1.710 1.790 891,526 -0.08(-4.28%)
Sep 17, 2021 1.750 1.870 1.700 1.870 1,740,460 +0.12(+6.86%)
Sep 16, 2021 1.630 1.810 1.620 1.750 1,130,307 +0.16(+10.06%)
Sep 15, 2021 1.580 1.610 1.550 1.590 364,851 -0.02(-1.24%)
Sep 14, 2021 1.650 1.690 1.555 1.610 982,494 -0.05(-3.01%)
Sep 13, 2021 1.710 1.730 1.600 1.660 559,558 +0.00(+0.00%)
Sep 10, 2021 1.610 1.810 1.510 1.660 1,996,817 +0.13(+8.50%)
Sep 09, 2021 1.470 1.680 1.440 1.530 4,605,406 +0.14(+10.07%)
Sep 08, 2021 1.520 1.520 1.370 1.390 662,984 -0.12(-7.95%)
Sep 07, 2021 1.550 1.590 1.460 1.510 399,988 -0.05(-3.21%)
Sep 03, 2021 1.542 1.610 1.542 1.560 216,013 -0.06(-3.70%)
Sep 02, 2021 1.510 1.650 1.505 1.620 331,734 +0.05(+3.18%)
Sep 01, 2021 1.610 1.650 1.550 1.570 456,291 -0.05(-3.09%)
Aug 31, 2021 1.620 1.670 1.520 1.620 330,421 -0.02(-1.22%)
Aug 30, 2021 1.620 1.650 1.565 1.640 299,870 +0.01(+0.61%)
Aug 27, 2021 1.520 1.700 1.520 1.630 601,981 +0.10(+6.54%)
Aug 26, 2021 1.540 1.630 1.528 1.530 341,463 -0.03(-1.92%)
Aug 25, 2021 1.560 1.610 1.480 1.560 443,063 -0.02(-1.27%)
Aug 24, 2021 1.430 1.600 1.430 1.580 683,647 +0.15(+10.49%)
Aug 23, 2021 1.450 1.520 1.407 1.430 604,080 -0.02(-1.38%)
Aug 20, 2021 1.360 1.470 1.320 1.450 571,778 +0.11(+8.21%)
Aug 19, 2021 1.330 1.380 1.305 1.340 350,366 -0.01(-0.74%)
Aug 18, 2021 1.300 1.380 1.260 1.350 443,568 +0.04(+3.05%)
Aug 17, 2021 1.200 1.390 1.180 1.310 1,385,128 +0.09(+7.38%)
Aug 16, 2021 1.260 1.280 1.180 1.220 558,901 -0.07(-5.43%)
Aug 13, 2021 1.300 1.324 1.270 1.290 622,118 -0.03(-2.27%)
Aug 12, 2021 1.340 1.360 1.300 1.320 296,017 -0.02(-1.49%)
Aug 11, 2021 1.330 1.360 1.300 1.340 208,650 -0.01(-0.74%)
Aug 10, 2021 1.370 1.400 1.330 1.350 308,380 -0.04(-2.88%)
Aug 09, 2021 1.400 1.430 1.360 1.390 299,987 -0.04(-2.80%)
Aug 06, 2021 1.340 1.430 1.290 1.430 361,932 +0.09(+6.72%)
Aug 05, 2021 1.270 1.360 1.260 1.340 596,366 +0.04(+3.08%)
Aug 04, 2021 1.330 1.380 1.280 1.300 480,083 -0.06(-4.41%)
Aug 03, 2021 1.380 1.380 1.311 1.360 428,284 -0.02(-1.45%)
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.