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 29, 2019 457.60 482.40 457.20 467.20 722 +12.00(+2.64%)
Mar 28, 2019 434.41 469.20 434.41 455.20 376 +2.40(+0.53%)
Mar 27, 2019 460.00 474.26 417.60 452.80 897 -7.20(-1.57%)
Mar 26, 2019 468.00 472.40 455.20 460.00 309 +2.00(+0.44%)
Mar 25, 2019 488.00 488.00 458.00 458.00 805 -10.00(-2.14%)
Mar 22, 2019 494.40 506.00 442.80 468.00 1,025 -32.80(-6.55%)
Mar 21, 2019 488.00 520.80 488.00 500.80 659 +14.00(+2.88%)
Mar 20, 2019 514.00 526.80 486.80 486.80 454 -41.20(-7.80%)
Mar 19, 2019 556.00 556.00 509.74 528.00 1,166 -29.60(-5.31%)
Mar 18, 2019 508.00 589.74 508.00 557.60 1,812 +39.20(+7.56%)
Mar 15, 2019 500.00 519.60 500.00 518.40 2,722 +18.80(+3.76%)
Mar 14, 2019 515.20 515.20 487.60 499.60 374 -17.60(-3.40%)
Mar 13, 2019 504.00 521.20 502.40 517.20 571 +20.40(+4.11%)
Mar 12, 2019 515.60 530.40 484.12 496.80 556 -18.40(-3.57%)
Mar 11, 2019 467.60 516.00 466.72 515.20 844 +44.80(+9.52%)
Mar 08, 2019 471.60 532.00 461.65 470.40 805 +7.20(+1.55%)
Mar 07, 2019 500.00 517.44 463.20 463.20 721 -39.60(-7.88%)
Mar 06, 2019 534.00 544.00 494.80 502.80 796 -31.60(-5.91%)
Mar 05, 2019 520.58 550.68 514.56 534.40 574 +3.20(+0.60%)
Mar 04, 2019 541.60 549.60 513.28 531.20 639 -8.00(-1.48%)
Mar 01, 2019 518.80 540.00 515.60 539.20 402 +25.20(+4.90%)
Feb 28, 2019 526.40 526.40 508.00 514.00 646 -14.00(-2.65%)
Feb 27, 2019 522.80 540.00 503.88 528.00 538 +0.00(+0.00%)
Feb 26, 2019 510.80 536.00 510.80 528.00 533 +17.20(+3.37%)
Feb 25, 2019 540.00 554.80 510.40 510.80 793 -26.40(-4.91%)
Feb 22, 2019 519.20 539.20 507.20 537.20 597 +22.00(+4.27%)
Feb 21, 2019 519.20 525.60 462.40 515.20 265 -6.00(-1.15%)
Feb 20, 2019 520.00 530.00 492.40 521.20 964 +10.80(+2.12%)
Feb 19, 2019 506.80 539.60 498.40 510.40 641 +2.00(+0.39%)
Feb 15, 2019 480.00 522.40 466.80 508.40 1,295 +31.20(+6.54%)
Feb 14, 2019 450.00 488.80 443.50 477.20 1,436 +24.80(+5.48%)
Feb 13, 2019 462.00 463.20 442.40 452.40 286 -11.20(-2.42%)
Feb 12, 2019 450.00 464.00 436.40 463.60 448 +15.20(+3.39%)
Feb 11, 2019 434.40 455.20 420.80 448.40 392 +17.60(+4.09%)
Feb 08, 2019 442.00 453.20 430.40 430.80 327 -10.80(-2.45%)
Feb 07, 2019 458.80 458.80 428.00 441.60 411 -17.60(-3.83%)
Feb 06, 2019 471.60 471.60 437.20 459.20 473 -8.80(-1.88%)
Feb 05, 2019 446.80 472.00 440.80 468.00 536 +22.00(+4.93%)
Feb 04, 2019 464.40 464.40 439.60 446.00 493 -18.00(-3.88%)
Feb 01, 2019 483.60 496.20 462.96 464.00 295 -18.40(-3.81%)
Jan 31, 2019 461.20 490.00 461.20 482.40 651 +21.20(+4.60%)
Jan 30, 2019 442.40 464.60 435.80 461.20 615 +22.40(+5.10%)
Jan 29, 2019 428.00 443.40 422.40 438.80 493 +14.80(+3.49%)
Jan 28, 2019 439.20 449.40 421.20 424.00 543 -20.00(-4.50%)
Jan 25, 2019 423.20 444.00 414.40 444.00 605 +26.00(+6.22%)
Jan 24, 2019 419.20 434.00 406.00 418.00 795 -4.80(-1.14%)
Jan 23, 2019 433.20 443.60 403.60 422.80 1,164 -1.60(-0.38%)
Jan 22, 2019 462.00 483.00 424.40 424.40 1,681 -38.40(-8.30%)
Jan 18, 2019 460.80 481.20 458.40 462.80 742 +2.00(+0.43%)
Jan 17, 2019 454.40 482.40 452.80 460.80 817 +4.80(+1.05%)
Jan 16, 2019 460.80 472.80 440.80 456.00 1,062 +0.00(+0.00%)
Jan 15, 2019 469.20 475.20 442.40 456.00 1,039 -12.40(-2.65%)
Jan 14, 2019 512.80 529.60 466.40 468.40 834 -44.40(-8.66%)
Jan 11, 2019 508.00 520.00 482.00 512.80 537 +2.80(+0.55%)
Jan 10, 2019 501.20 518.00 450.40 510.00 1,039 +7.20(+1.43%)
Jan 09, 2019 505.20 520.80 488.80 502.80 460 -2.00(-0.40%)
Jan 08, 2019 519.20 529.04 497.60 504.80 980 -6.80(-1.33%)
Jan 07, 2019 540.40 553.60 496.00 511.60 1,891 -24.80(-4.62%)
Jan 04, 2019 548.00 552.00 522.80 536.40 1,497 +0.40(+0.07%)
Jan 03, 2019 553.20 556.00 528.80 536.00 2,464 -21.60(-3.87%)
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.