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 (%)
Apr 30, 2020 122.40 129.60 113.40 116.80 3,406 -10.40(-8.18%)
Apr 29, 2020 118.80 148.27 116.80 127.20 4,829 +11.60(+10.03%)
Apr 28, 2020 114.80 118.80 112.00 115.60 1,950 +4.80(+4.33%)
Apr 27, 2020 104.40 112.80 101.20 110.80 3,086 +9.60(+9.49%)
Apr 24, 2020 100.00 101.60 92.00 101.20 2,627 +2.80(+2.85%)
Apr 23, 2020 102.80 113.19 96.40 98.40 4,491 -1.60(-1.60%)
Apr 22, 2020 87.60 102.40 86.00 100.00 4,280 +13.60(+15.74%)
Apr 21, 2020 85.20 87.60 79.20 86.40 1,733 +2.00(+2.37%)
Apr 20, 2020 83.60 89.20 80.40 84.40 3,507 +0.40(+0.48%)
Apr 17, 2020 80.80 85.60 79.60 84.00 3,867 +5.40(+6.87%)
Apr 16, 2020 88.40 90.85 77.60 78.60 3,218 -3.80(-4.61%)
Apr 15, 2020 88.00 91.60 80.00 82.40 4,360 -9.20(-10.04%)
Apr 14, 2020 89.20 91.60 80.00 91.60 2,792 +12.00(+15.08%)
Apr 13, 2020 91.20 91.20 78.00 79.60 2,716 -8.40(-9.55%)
Apr 09, 2020 82.80 88.00 82.40 88.00 2,260 +7.20(+8.91%)
Apr 08, 2020 74.40 84.00 73.60 80.80 2,776 +7.60(+10.38%)
Apr 07, 2020 95.60 99.00 73.20 73.20 4,071 -13.20(-15.28%)
Apr 06, 2020 69.20 86.40 65.20 86.40 3,529 +24.00(+38.46%)
Apr 03, 2020 63.20 63.52 57.60 62.40 1,727 -1.20(-1.89%)
Apr 02, 2020 63.60 64.00 61.20 63.60 2,893 -0.40(-0.62%)
Apr 01, 2020 80.00 80.00 62.80 64.00 3,003 -14.40(-18.37%)
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%)
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.