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, 2020 85.20 87.20 75.40 78.40 2,174 -6.80(-7.98%)
Mar 30, 2020 86.80 86.80 82.00 85.20 1,732 -0.40(-0.47%)
Mar 27, 2020 91.20 109.60 85.60 85.60 1,565 -8.00(-8.55%)
Mar 26, 2020 89.60 96.80 82.40 93.60 3,274 +9.60(+11.43%)
Mar 25, 2020 96.00 96.00 81.60 84.00 3,844 -16.00(-16.00%)
Mar 24, 2020 102.00 110.00 94.80 100.00 4,325 +6.00(+6.38%)
Mar 23, 2020 97.60 100.40 90.80 94.00 2,188 -6.80(-6.75%)
Mar 20, 2020 101.60 111.20 93.60 100.80 2,620 -1.60(-1.56%)
Mar 19, 2020 86.40 103.20 81.20 102.40 3,684 +15.60(+17.97%)
Mar 18, 2020 92.80 100.00 86.00 86.80 2,516 -18.40(-17.49%)
Mar 17, 2020 82.40 106.78 82.40 105.20 3,636 +23.20(+28.29%)
Mar 16, 2020 100.00 109.29 80.40 82.00 2,772 -32.00(-28.07%)
Mar 13, 2020 131.20 135.20 110.40 114.00 5,240 -13.20(-10.38%)
Mar 12, 2020 115.60 128.40 100.40 127.20 9,139 +12.00(+10.42%)
Mar 11, 2020 121.20 128.00 112.80 115.20 2,454 -12.00(-9.43%)
Mar 10, 2020 138.80 143.20 120.20 127.20 2,558 +1.20(+0.95%)
Mar 09, 2020 142.00 144.00 120.00 126.00 3,094 -19.20(-13.22%)
Mar 06, 2020 141.60 153.20 141.60 145.20 2,467 +7.20(+5.22%)
Mar 05, 2020 153.20 153.20 135.80 138.00 2,226 -15.20(-9.92%)
Mar 04, 2020 124.00 154.00 122.40 153.20 3,228 +33.60(+28.09%)
Mar 03, 2020 126.00 133.80 117.00 119.60 1,499 -6.80(-5.38%)
Mar 02, 2020 128.00 135.20 118.00 126.40 3,266 +1.20(+0.96%)
Feb 28, 2020 114.80 125.20 114.80 125.20 3,320 +5.20(+4.33%)
Feb 27, 2020 137.20 137.20 112.80 120.00 5,973 -21.60(-15.25%)
Feb 26, 2020 146.80 149.20 138.40 141.60 1,880 -2.00(-1.39%)
Feb 25, 2020 151.20 152.52 138.20 143.60 2,924 -8.80(-5.77%)
Feb 24, 2020 156.00 158.40 146.40 152.40 3,667 -9.20(-5.69%)
Feb 21, 2020 164.00 164.40 158.20 161.60 1,320 -0.40(-0.25%)
Feb 20, 2020 160.80 167.20 154.80 162.00 2,682 +8.00(+5.19%)
Feb 19, 2020 160.40 161.20 153.20 154.00 3,388 -6.00(-3.75%)
Feb 18, 2020 168.80 171.40 160.00 160.00 2,241 -8.40(-4.99%)
Feb 14, 2020 169.60 176.00 164.00 168.40 1,695 -1.20(-0.71%)
Feb 13, 2020 166.40 172.60 166.40 169.60 1,850 +2.80(+1.68%)
Feb 12, 2020 171.20 175.20 164.80 166.80 2,397 -2.80(-1.65%)
Feb 11, 2020 164.40 173.60 160.80 169.60 2,084 +6.80(+4.18%)
Feb 10, 2020 171.20 175.60 160.40 162.80 3,057 -8.80(-5.13%)
Feb 07, 2020 164.80 181.60 162.00 171.60 2,605 +7.20(+4.38%)
Feb 06, 2020 174.00 176.39 161.60 164.40 6,641 -8.00(-4.64%)
Feb 05, 2020 169.20 184.00 169.20 172.40 3,462 +4.40(+2.62%)
Feb 04, 2020 168.00 173.56 160.40 168.00 3,589 +2.40(+1.45%)
Feb 03, 2020 153.60 167.20 153.60 165.60 3,034 +12.40(+8.09%)
Jan 31, 2020 155.20 160.00 152.00 153.20 3,680 -3.20(-2.05%)
Jan 30, 2020 160.00 162.80 148.40 156.40 3,383 -4.00(-2.49%)
Jan 29, 2020 162.80 170.11 152.80 160.40 3,739 +0.80(+0.50%)
Jan 28, 2020 164.00 171.20 158.00 159.60 3,519 -2.80(-1.72%)
Jan 27, 2020 166.80 170.00 160.00 162.40 4,116 -8.00(-4.69%)
Jan 24, 2020 182.00 183.60 168.00 170.40 6,857 -10.00(-5.54%)
Jan 23, 2020 186.00 186.00 174.00 180.40 4,817 -6.40(-3.43%)
Jan 22, 2020 184.40 190.40 180.80 186.80 5,249 +4.00(+2.19%)
Jan 21, 2020 179.20 184.40 174.00 182.80 6,010 +4.00(+2.24%)
Jan 17, 2020 190.80 190.80 174.20 178.80 6,805 -10.00(-5.30%)
Jan 16, 2020 186.00 195.04 175.60 188.80 9,583 +5.20(+2.83%)
Jan 15, 2020 208.80 214.00 180.80 183.60 16,518 -27.60(-13.07%)
Jan 14, 2020 302.40 303.60 206.40 211.20 15,275 -92.00(-30.34%)
Jan 13, 2020 303.60 314.00 298.40 303.20 3,878 +0.00(+0.00%)
Jan 10, 2020 304.00 317.20 302.40 303.20 2,992 -0.40(-0.13%)
Jan 09, 2020 310.80 318.00 300.00 303.60 5,044 -7.20(-2.32%)
Jan 08, 2020 306.80 318.40 303.93 310.80 5,100 +2.00(+0.65%)
Jan 07, 2020 318.00 326.00 299.60 308.80 6,292 -9.60(-3.02%)
Jan 06, 2020 290.00 326.40 284.00 318.40 11,640 +22.80(+7.71%)
Jan 03, 2020 280.00 298.00 277.66 295.60 5,287 +9.60(+3.36%)
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.