Other OTC - Delayed Quote USD

Eloxx Pharmaceuticals, Inc. (ELOX)

0.8058 +0.0208 (+2.65%)
At close: April 26 at 2:34 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7900 0.8297 0.7500 0.8058 0.8058 1,885
Apr 25, 2024 0.7600 0.7850 0.7600 0.7850 0.7850 1,165
Apr 24, 2024 0.8000 0.8400 0.8000 0.8100 0.8100 1,251
Apr 23, 2024 0.8025 0.8250 0.7875 0.8250 0.8250 6,670
Apr 22, 2024 0.8025 0.8200 0.8025 0.8025 0.8025 1,669
Apr 19, 2024 0.9500 0.9750 0.8010 0.8010 0.8010 45,853
Apr 18, 2024 0.9500 0.9800 0.9400 0.9400 0.9400 8,256
Apr 17, 2024 0.9825 0.9825 0.9601 0.9625 0.9625 10,806
Apr 16, 2024 1.0000 1.0000 0.9874 0.9874 0.9874 4,096
Apr 15, 2024 1.0200 1.0200 0.9451 0.9801 0.9801 18,123
Apr 12, 2024 1.0000 1.1000 1.0000 1.0200 1.0200 1,168
Apr 11, 2024 1.0100 1.0145 0.9800 0.9800 0.9800 961
Apr 10, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 153
Apr 9, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Apr 8, 2024 1.0400 1.0490 1.0400 1.0400 1.0400 827
Apr 5, 2024 1.0000 1.1000 1.0000 1.0000 1.0000 715
Apr 4, 2024 1.1000 1.1000 1.0700 1.0700 1.0700 1,662
Apr 3, 2024 1.0000 1.1000 0.9800 1.0900 1.0900 26,189
Apr 2, 2024 0.9800 1.0200 0.9800 1.0000 1.0000 6,160
Apr 1, 2024 1.0000 1.0300 1.0000 1.0200 1.0200 1,200
Mar 28, 2024 1.0000 1.0500 1.0000 1.0000 1.0000 13,861
Mar 27, 2024 0.8497 1.0000 0.8497 0.9000 0.9000 18,074
Mar 26, 2024 0.8552 0.9500 0.8500 0.8500 0.8500 9,183
Mar 25, 2024 0.8553 0.9000 0.8552 0.9000 0.9000 1,221
Mar 22, 2024 0.9500 0.9600 0.8450 0.9110 0.9110 8,683
Mar 21, 2024 0.9580 0.9600 0.9400 0.9500 0.9500 4,644
Mar 20, 2024 0.9600 1.0200 0.9600 1.0200 1.0200 4,131
Mar 19, 2024 1.0700 1.0700 0.8500 0.9600 0.9600 19,803
Mar 18, 2024 1.1000 1.1000 1.0700 1.0700 1.0700 5,241
Mar 15, 2024 1.1300 1.1400 1.1000 1.1000 1.1000 6,909
Mar 14, 2024 1.0200 1.1100 1.0200 1.0500 1.0500 12,655
Mar 13, 2024 0.9400 1.3900 0.9002 1.0100 1.0100 68,651
Mar 12, 2024 0.9300 0.9900 0.9075 0.9075 0.9075 5,191
Mar 11, 2024 0.8700 0.9500 0.8700 0.9500 0.9500 4,545
Mar 8, 2024 0.8601 0.9161 0.8601 0.8820 0.8820 3,117
Mar 7, 2024 0.9250 0.9300 0.8601 0.8601 0.8601 2,507
Mar 6, 2024 0.9000 0.9210 0.9000 0.9000 0.9000 2,902
Mar 5, 2024 0.9000 0.9700 0.9000 0.9215 0.9215 1,873
Mar 4, 2024 0.9750 0.9750 0.8900 0.9000 0.9000 8,047
Mar 1, 2024 0.8700 0.8895 0.8650 0.8895 0.8895 5,198
Feb 29, 2024 0.9000 0.9000 0.8300 0.8590 0.8590 5,429
Feb 28, 2024 0.8001 0.8001 0.8001 0.8001 0.8001 3,152
Feb 27, 2024 0.8701 0.8951 0.7650 0.7650 0.7650 6,679
Feb 26, 2024 0.8950 0.9770 0.8701 0.8701 0.8701 3,706
Feb 23, 2024 0.8950 0.8950 0.8600 0.8700 0.8700 6,068
Feb 22, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 8,841
Feb 21, 2024 0.7890 0.9000 0.7705 0.9000 0.9000 16,858
Feb 20, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 215
Feb 16, 2024 0.7500 0.7900 0.7450 0.7610 0.7610 3,792
Feb 15, 2024 0.7930 0.7950 0.7401 0.7500 0.7500 3,907
Feb 14, 2024 0.8000 0.8250 0.7890 0.7950 0.7950 4,260
Feb 13, 2024 0.8060 0.8300 0.7500 0.8100 0.8100 2,824
Feb 12, 2024 0.7500 0.8300 0.7500 0.7700 0.7700 4,642
Feb 9, 2024 0.8300 0.8400 0.7500 0.7500 0.7500 8,553
Feb 8, 2024 0.8100 0.8750 0.8100 0.8300 0.8300 5,341
Feb 7, 2024 0.8250 0.8390 0.8100 0.8213 0.8213 5,011
Feb 6, 2024 0.8010 0.8200 0.8010 0.8200 0.8200 1,129
Feb 5, 2024 0.8800 0.8800 0.8011 0.8300 0.8300 7,638
Feb 2, 2024 0.8400 0.8800 0.8400 0.8600 0.8600 15,084
Feb 1, 2024 0.8600 0.8600 0.8010 0.8200 0.8200 6,960
Jan 31, 2024 0.8600 0.8600 0.8500 0.8550 0.8550 2,863
Jan 30, 2024 0.8600 0.8600 0.8500 0.8600 0.8600 1,859
Jan 29, 2024 0.8500 0.8620 0.8500 0.8530 0.8530 7,523
Jan 26, 2024 0.8775 0.8900 0.8350 0.8350 0.8350 5,983
Jan 25, 2024 0.8505 0.8900 0.8500 0.8500 0.8500 29,120
Jan 24, 2024 0.9800 0.9800 0.8505 0.8713 0.8713 6,616
Jan 23, 2024 1.1150 1.1150 0.6710 0.9000 0.9000 121,300
Jan 22, 2024 1.1000 1.1200 1.1000 1.1100 1.1100 2,218
Jan 19, 2024 1.1800 1.1800 1.0875 1.0875 1.0875 1,399
Jan 18, 2024 1.0900 1.1800 1.0900 1.1800 1.1800 1,182
Jan 17, 2024 1.0800 1.1700 1.0600 1.0700 1.0700 7,389
Jan 16, 2024 1.1400 1.1400 1.0200 1.0420 1.0420 2,832
Jan 12, 2024 1.0200 1.1040 1.0200 1.1040 1.1040 835
Jan 11, 2024 1.1300 1.1300 1.0200 1.0200 1.0200 1,642
Jan 10, 2024 1.2000 1.2000 1.1600 1.1600 1.1600 1,993
Jan 9, 2024 1.1100 1.2000 1.0800 1.1360 1.1360 13,806
Jan 8, 2024 1.1450 1.1600 1.0500 1.1400 1.1400 11,734
Jan 5, 2024 1.1900 1.2500 1.1800 1.1800 1.1800 19,947
Jan 4, 2024 1.1000 1.2500 1.1000 1.2500 1.2500 7,201
Jan 3, 2024 1.0200 1.2800 1.0100 1.1000 1.1000 15,151
Jan 2, 2024 1.2000 1.2000 0.8790 0.9100 0.9100 23,706
Dec 29, 2023 1.1500 1.2750 1.0600 1.2000 1.2000 9,204
Dec 28, 2023 1.3100 1.3850 1.2700 1.2700 1.2700 15,764
Dec 27, 2023 0.8200 1.7400 0.8198 1.2900 1.2900 77,222
Dec 26, 2023 0.7800 0.8700 0.7800 0.8500 0.8500 6,570
Dec 22, 2023 0.8900 0.8900 0.8000 0.8000 0.8000 3,612
Dec 21, 2023 0.8800 0.8800 0.8400 0.8800 0.8800 5,851
Dec 20, 2023 0.8800 0.9350 0.8800 0.8900 0.8900 13,107
Dec 19, 2023 0.7150 0.9700 0.7150 0.9000 0.9000 75,950
Dec 18, 2023 0.6500 0.6945 0.5800 0.6500 0.6500 18,592
Dec 15, 2023 0.6500 0.6500 0.5800 0.6200 0.6200 9,049
Dec 14, 2023 0.7400 0.9193 0.4000 0.6499 0.6499 268,471
Dec 13, 2023 0.8000 0.8349 0.6800 0.6800 0.6800 81,366
Dec 12, 2023 0.9000 0.9000 0.7600 0.8000 0.8000 87,854
Dec 11, 2023 1.0320 1.1000 0.9400 1.0000 1.0000 28,613
Dec 8, 2023 1.0500 1.0500 0.9500 0.9500 0.9500 25,200
Dec 7, 2023 1.1100 1.1100 0.9400 0.9900 0.9900 12,135
Dec 6, 2023 1.1100 1.1200 1.1000 1.1000 1.1000 2,584
Dec 5, 2023 1.1100 1.1400 1.1100 1.1100 1.1100 1,903
Dec 4, 2023 1.0960 1.1800 1.0900 1.1100 1.1100 12,142
Dec 1, 2023 1.1800 1.1800 1.1000 1.1000 1.1000 4,462
Nov 30, 2023 1.0700 1.1500 1.0000 1.1400 1.1400 16,338
Nov 29, 2023 1.1000 1.1200 1.0500 1.0700 1.0700 31,764
Nov 28, 2023 1.1000 1.1600 1.0700 1.0900 1.0900 10,082
Nov 27, 2023 1.1500 1.2000 1.1500 1.1500 1.1500 5,491
Nov 24, 2023 1.2300 1.2300 1.1460 1.1500 1.1500 4,366
Nov 22, 2023 1.1150 1.3000 1.1150 1.2300 1.2300 16,070
Nov 21, 2023 1.2150 1.2350 1.1000 1.1200 1.1200 3,519
Nov 20, 2023 1.1725 1.2280 1.1300 1.2000 1.2000 6,225
Nov 17, 2023 1.1500 1.2400 1.1302 1.1500 1.1500 8,314
Nov 16, 2023 0.9450 1.2300 0.9450 1.1500 1.1500 15,964
Nov 15, 2023 1.1100 1.2000 1.0000 1.1000 1.1000 32,884
Nov 14, 2023 1.1930 1.2000 1.0400 1.1000 1.1000 16,892
Nov 13, 2023 1.2000 1.2400 1.1700 1.1800 1.1800 3,829
Nov 10, 2023 1.1400 1.2900 1.1300 1.1850 1.1850 7,153
Nov 9, 2023 1.0800 1.1400 1.0800 1.1400 1.1400 5,840
Nov 8, 2023 1.0500 1.1000 1.0100 1.0930 1.0930 22,648
Nov 7, 2023 1.2800 1.2900 1.0500 1.0700 1.0700 40,625
Nov 6, 2023 1.5000 1.5000 1.2200 1.2200 1.2200 29,661
Nov 3, 2023 1.2700 1.3100 1.2500 1.2800 1.2800 27,732
Nov 2, 2023 1.1900 1.9000 1.1900 1.1900 1.1900 39,338
Nov 1, 2023 1.0700 1.1600 1.0700 1.1600 1.1600 4,681
Oct 31, 2023 1.2300 1.2500 1.0500 1.0700 1.0700 29,989
Oct 30, 2023 1.5100 1.5100 1.2300 1.2500 1.2500 14,291
Oct 27, 2023 1.6200 1.6900 1.4500 1.5100 1.5100 13,458
Oct 26, 2023 1.6800 1.7200 1.5100 1.6300 1.6300 6,405
Oct 25, 2023 1.7500 1.7500 1.6700 1.6800 1.6800 1,924
Oct 24, 2023 1.8560 1.8560 1.7500 1.7500 1.7500 10,034
Oct 23, 2023 1.7300 1.9400 1.6700 1.8700 1.8700 7,899
Oct 20, 2023 1.6800 1.7500 1.4901 1.6701 1.6701 20,874
Oct 19, 2023 1.9000 1.9000 1.4600 1.6600 1.6600 22,657
Oct 18, 2023 2.2100 2.3500 1.6500 1.9000 1.9000 53,550
Oct 17, 2023 2.2500 2.7900 2.0500 2.2200 2.2200 124,635
Oct 16, 2023 3.5100 3.5100 1.0000 2.4100 2.4100 157,284
Oct 13, 2023 4.0500 4.2900 3.7900 3.8200 3.8200 92,763
Oct 12, 2023 4.2300 4.2450 3.9100 4.0500 4.0500 28,162
Oct 11, 2023 4.4000 4.4000 4.1000 4.1500 4.1500 12,523
Oct 10, 2023 4.3900 4.4900 4.1500 4.3600 4.3600 10,046
Oct 9, 2023 4.3000 4.4800 4.2119 4.4000 4.4000 18,097
Oct 6, 2023 4.4600 4.5300 4.2000 4.3200 4.3200 25,935
Oct 5, 2023 4.7400 4.7400 4.5100 4.5100 4.5100 5,037
Oct 4, 2023 4.6600 5.0900 4.5301 4.5800 4.5800 39,988
Oct 3, 2023 4.5100 5.1800 4.5100 4.7800 4.7800 32,489
Oct 2, 2023 4.6800 4.8000 4.6000 4.7600 4.7600 3,938
Sep 29, 2023 4.7800 5.0000 4.6900 4.8100 4.8100 16,515
Sep 28, 2023 4.9900 5.0194 4.6300 4.6300 4.6300 14,949
Sep 27, 2023 4.9700 5.1789 4.8992 4.9200 4.9200 8,909
Sep 26, 2023 4.7800 5.2000 4.7800 4.9400 4.9400 24,198
Sep 25, 2023 4.9800 5.4616 4.7100 4.8400 4.8400 16,300
Sep 22, 2023 4.8600 5.2450 4.8600 5.0200 5.0200 11,500
Sep 21, 2023 5.4200 5.4899 4.6600 4.8600 4.8600 42,914
Sep 20, 2023 5.4000 5.6200 5.3000 5.5300 5.5300 10,406
Sep 19, 2023 5.4500 5.5500 5.2732 5.5500 5.5500 20,836
Sep 18, 2023 5.9900 5.9900 5.2600 5.4600 5.4600 56,342
Sep 15, 2023 5.4400 5.8800 5.2616 5.8800 5.8800 59,064
Sep 14, 2023 4.7000 5.8300 4.7000 5.4300 5.4300 113,749
Sep 13, 2023 4.6100 4.7900 4.5800 4.6400 4.6400 10,062
Sep 12, 2023 4.8500 5.1000 4.5859 4.7000 4.7000 23,027
Sep 11, 2023 5.2800 5.4399 4.9000 4.9100 4.9100 26,610
Sep 8, 2023 5.4700 5.4800 5.2100 5.3500 5.3500 11,561
Sep 7, 2023 5.6400 5.6400 5.2900 5.3500 5.3500 30,883
Sep 6, 2023 5.4800 5.4800 5.2100 5.2600 5.2600 7,390
Sep 5, 2023 5.3200 5.5900 5.2100 5.4400 5.4400 22,219
Sep 1, 2023 5.4600 5.6700 5.3550 5.4000 5.4000 22,689
Aug 31, 2023 5.9000 5.9099 5.0000 5.3500 5.3500 64,722
Aug 30, 2023 5.2200 6.1300 5.2200 5.8000 5.8000 111,641
Aug 29, 2023 4.8900 5.1600 4.7101 5.0300 5.0300 22,847
Aug 28, 2023 4.5900 4.9600 4.5400 4.8700 4.8700 25,106
Aug 25, 2023 4.5100 4.6500 4.4200 4.5300 4.5300 10,898
Aug 24, 2023 4.5700 4.6800 4.4000 4.5100 4.5100 61,937
Aug 23, 2023 4.6134 4.8700 4.5200 4.6300 4.6300 55,336
Aug 22, 2023 4.8000 5.3100 4.6300 4.7250 4.7250 88,100
Aug 21, 2023 4.8000 4.9900 4.6347 4.8400 4.8400 30,386
Aug 18, 2023 4.5900 4.8500 4.5500 4.6700 4.6700 20,782
Aug 17, 2023 5.1400 5.3200 4.6000 4.6100 4.6100 58,193
Aug 16, 2023 5.3600 5.5193 5.0800 5.1900 5.1900 41,307
Aug 15, 2023 5.2900 5.7410 5.0100 5.4900 5.4900 65,898
Aug 14, 2023 4.9900 5.9900 4.9100 5.7300 5.7300 744,576
Aug 11, 2023 5.3000 5.4613 4.6900 4.7500 4.7500 74,356
Aug 10, 2023 6.0650 6.1200 5.2900 5.4700 5.4700 94,604
Aug 9, 2023 6.3400 6.4985 6.0100 6.0800 6.0800 83,285
Aug 8, 2023 6.4800 6.7500 6.2300 6.4900 6.4900 59,391
Aug 7, 2023 6.8900 6.8900 6.4500 6.6200 6.6200 42,797
Aug 4, 2023 6.5000 6.9600 6.4900 6.7800 6.7800 58,325
Aug 3, 2023 7.2200 7.2800 6.3000 6.5000 6.5000 81,797
Aug 2, 2023 6.1200 7.1400 6.1200 7.0900 7.0900 158,689
Aug 1, 2023 6.1800 6.3900 6.0623 6.2600 6.2600 90,759
Jul 31, 2023 6.4300 6.4300 6.0300 6.2500 6.2500 39,826
Jul 28, 2023 6.4400 6.4400 5.9600 6.2900 6.2900 109,349
Jul 27, 2023 6.2700 6.3700 5.8675 5.9800 5.9800 42,357
Jul 26, 2023 6.2600 6.6000 6.1400 6.4000 6.4000 121,573
Jul 25, 2023 5.9500 6.4900 5.7600 6.3700 6.3700 173,314
Jul 24, 2023 6.4200 6.5063 6.0100 6.1200 6.1200 63,715
Jul 21, 2023 7.2400 7.2400 6.3700 6.5700 6.5700 112,372
Jul 20, 2023 6.6900 6.8800 6.5000 6.6600 6.6600 177,791
Jul 19, 2023 6.6500 6.9700 6.4800 6.8300 6.8300 224,038
Jul 18, 2023 7.1600 7.4000 6.5000 6.9700 6.9700 231,876
Jul 17, 2023 7.8000 7.9600 6.8500 7.4400 7.4400 314,189
Jul 14, 2023 7.3700 9.3499 7.3700 7.9700 7.9700 846,506
Jul 13, 2023 8.6900 9.0000 7.2600 7.7800 7.7800 921,774
Jul 12, 2023 8.6700 10.5000 8.0000 9.6800 9.6800 8,901,129
Jul 11, 2023 4.4000 9.8802 4.2000 7.5800 7.5800 46,540,206
Jul 10, 2023 3.6600 4.0300 3.6200 3.9100 3.9100 73,875
Jul 7, 2023 3.5800 3.8805 3.5800 3.6200 3.6200 47,264
Jul 6, 2023 3.9200 3.9200 3.5596 3.6100 3.6100 47,042
Jul 5, 2023 3.9500 3.9900 3.7600 3.9600 3.9600 25,026
Jul 3, 2023 3.9700 4.0500 3.8500 3.9600 3.9600 19,859
Jun 30, 2023 3.9800 4.0700 3.8800 3.8900 3.8900 67,024
Jun 29, 2023 4.0000 4.1350 3.9100 3.9800 3.9800 25,519
Jun 28, 2023 4.0200 4.0600 3.9000 3.9600 3.9600 47,789
Jun 27, 2023 3.8700 4.1700 3.7612 4.0600 4.0600 128,840
Jun 26, 2023 4.1140 4.2300 3.8600 3.9600 3.9600 32,309
Jun 23, 2023 4.0800 4.2300 3.9900 4.0300 4.0300 49,551
Jun 22, 2023 4.4400 4.5578 4.0100 4.1500 4.1500 61,758
Jun 21, 2023 5.0300 5.0755 4.3400 4.4300 4.4300 138,039
Jun 20, 2023 5.3400 5.5462 4.7901 4.9600 4.9600 43,371
Jun 16, 2023 6.3100 6.3500 5.3030 5.5900 5.5900 57,953
Jun 15, 2023 7.1700 7.5780 6.2400 6.3600 6.3600 127,919
Jun 14, 2023 5.6000 7.0000 5.2700 6.9800 6.9800 225,641
Jun 13, 2023 5.9100 6.0900 5.5700 5.6000 5.6000 19,591
Jun 12, 2023 5.8500 6.0640 5.7150 5.7700 5.7700 17,645
Jun 9, 2023 6.1300 6.3500 5.7100 5.8400 5.8400 54,361
Jun 8, 2023 6.9300 6.9300 5.9700 6.1300 6.1300 86,216
Jun 7, 2023 6.8000 7.1000 6.7600 7.0300 7.0300 24,244
Jun 6, 2023 6.8600 7.1100 6.6795 6.9200 6.9200 116,036
Jun 5, 2023 6.9000 7.0800 6.6100 6.7000 6.7000 15,476
Jun 2, 2023 7.0900 7.0900 6.6100 6.9700 6.9700 18,367
Jun 1, 2023 6.6100 7.0700 6.6100 7.0000 7.0000 24,255
May 31, 2023 6.9800 7.0778 6.5500 6.7300 6.7300 21,620
May 30, 2023 6.9000 7.6700 6.8004 7.0500 7.0500 122,627
May 26, 2023 7.5200 7.7200 7.0600 7.2300 7.2300 71,334
May 25, 2023 7.6900 8.2500 7.5500 7.7000 7.7000 175,704
May 24, 2023 8.2900 8.6900 7.6000 7.6000 7.6000 117,992
May 23, 2023 8.3500 8.8900 8.3001 8.5900 8.5900 26,321
May 22, 2023 8.9500 9.3000 8.0200 8.7500 8.7500 40,303
May 19, 2023 9.1800 9.5700 8.5601 8.8900 8.8900 41,124
May 18, 2023 9.1400 9.5699 8.2800 8.9700 8.9700 117,317
May 17, 2023 8.1400 9.8000 7.7100 9.1900 9.1900 868,185
May 16, 2023 7.9400 9.0000 6.3200 8.3200 8.3200 2,884,440
May 15, 2023 3.5400 10.9000 3.5400 10.9000 10.9000 10,886,255
May 12, 2023 4.0400 4.1500 3.5101 3.5600 3.5600 23,074
May 11, 2023 4.2500 4.4522 4.0100 4.0800 4.0800 8,568
May 10, 2023 4.6500 4.9500 4.2000 4.2700 4.2700 13,516
May 9, 2023 5.0400 5.1400 4.4218 4.5600 4.5600 31,455
May 8, 2023 5.0900 5.3332 5.0000 5.1400 5.1400 20,263
May 5, 2023 6.3200 6.3200 5.0000 5.2500 5.2500 57,492
May 4, 2023 6.2200 6.4400 5.8700 6.2100 6.2100 23,782
May 3, 2023 6.1100 6.3799 6.1100 6.2650 6.2650 14,546
May 2, 2023 6.8700 6.8700 6.0001 6.2200 6.2200 33,206
May 1, 2023 7.5800 7.5800 6.7510 6.9600 6.9600 47,107
Apr 28, 2023 7.2100 7.4300 6.9000 7.4000 7.4000 27,174
Apr 27, 2023 6.8000 7.4599 6.1200 7.2100 7.2100 43,734

Related Tickers

LEXXW Lexaria Bioscience Corp.
0.7996
+12.62%
 
CMMB Chemomab Therapeutics Ltd.
0.6399
-2.90%
 
IPHA Innate Pharma S.A.
2.4600
+2.50%
 
FBRX Forte Biosciences, Inc.
0.7163
-0.07%
 
XBIOW Xenetic Biosciences, Inc.
7.46
-17.11%
 
SABSW SAB Biotherapeutics, Inc.
0.0300
0.00%
 
TVGNW Tevogen Bio Holdings Inc.
0.0525
+4.79%
 
DRMA Dermata Therapeutics, Inc.
0.3427
-3.74%
 
KLDO Kaleido Biosciences, Inc.
0.0001
0.00%
 
TTNP Titan Pharmaceuticals, Inc.
7.09
+0.57%