Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Eloxx Pharmaceuticals, Inc. (ELOX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.1405-0.0046 (-3.17%)
At close: 12:55PM EST
0.1500 +0.01 (+6.76%)
After hours: 04:36PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.15000.15000.14000.14000.1400342,400
Nov 23, 20220.13000.18000.13000.15000.15002,980,000
Nov 22, 20220.14000.14000.13000.13000.130097,400
Nov 21, 20220.13000.14000.13000.13000.1300158,100
Nov 18, 20220.14000.14000.13000.13000.130049,200
Nov 17, 20220.14000.14000.12000.14000.1400199,800
Nov 16, 20220.13000.14000.13000.13000.1300124,500
Nov 15, 20220.13000.14000.13000.14000.1400353,400
Nov 14, 20220.11000.14000.11000.13000.1300352,400
Nov 11, 20220.12000.12000.11000.11000.110057,500
Nov 10, 20220.11000.13000.11000.11000.1100102,400
Nov 09, 20220.13000.13000.11000.11000.1100237,300
Nov 08, 20220.14000.14000.12000.13000.1300322,500
Nov 07, 20220.13000.14000.13000.14000.1400132,600
Nov 04, 20220.15000.15000.13000.13000.1300380,400
Nov 03, 20220.15000.15000.13000.15000.150086,900
Nov 02, 20220.14000.15000.14000.14000.140077,200
Nov 01, 20220.15000.16000.14000.15000.1500206,100
Oct 31, 20220.16000.17000.14000.14000.1400114,600
Oct 28, 20220.15000.16000.15000.16000.1600247,500
Oct 27, 20220.15000.15000.14000.15000.150044,500
Oct 26, 20220.15000.15000.14000.14000.140040,300
Oct 25, 20220.15000.15000.14000.15000.1500134,900
Oct 24, 20220.14000.15000.14000.15000.1500106,200
Oct 21, 20220.15000.15000.13000.14000.1400191,800
Oct 20, 20220.14000.15000.13000.13000.1300141,800
Oct 19, 20220.15000.16000.13000.13000.1300246,000
Oct 18, 20220.16000.17000.15000.15000.1500134,500
Oct 17, 20220.15000.17000.15000.16000.160093,300
Oct 14, 20220.18000.20000.16000.16000.160045,600
Oct 13, 20220.17000.18000.16000.17000.1700113,400
Oct 12, 20220.17000.18000.17000.17000.170051,600
Oct 11, 20220.20000.20000.17000.18000.180062,700
Oct 10, 20220.18000.20000.18000.19000.190035,600
Oct 07, 20220.21000.21000.19000.19000.190073,400
Oct 06, 20220.17000.23000.17000.21000.2100388,400
Oct 05, 20220.18000.18000.17000.17000.1700144,900
Oct 04, 20220.16000.18000.16000.17000.1700131,700
Oct 03, 20220.18000.18000.15000.17000.170091,700
Sep 30, 20220.17000.18000.16000.17000.170077,200
Sep 29, 20220.15000.17000.15000.15000.150070,800
Sep 28, 20220.16000.18000.16000.17000.170086,300
Sep 27, 20220.19000.19000.15000.17000.170073,000
Sep 26, 20220.17000.18000.16000.18000.1800107,000
Sep 23, 20220.16000.19000.15000.17000.1700391,300
Sep 22, 20220.15000.16000.14000.16000.1600188,300
Sep 21, 20220.18000.18000.14000.15000.1500334,400
Sep 20, 20220.19000.19000.18000.18000.1800250,000
Sep 19, 20220.22000.22000.19000.19000.1900328,400
Sep 16, 20220.22000.23000.21000.22000.2200460,600
Sep 15, 20220.22000.25000.21000.22000.22001,288,600
Sep 14, 20220.40000.42000.38000.38000.3800601,200
Sep 13, 20220.41000.42000.37000.38000.380056,100
Sep 12, 20220.36000.42000.36000.39000.390099,100
Sep 09, 20220.35000.36000.33000.36000.360017,000
Sep 08, 20220.33000.35000.32000.35000.350038,000
Sep 07, 20220.33000.35000.32000.34000.340055,600
Sep 06, 20220.36000.37000.33000.35000.350012,800
Sep 02, 20220.34000.37000.34000.35000.350038,700
Sep 01, 20220.34000.42000.34000.37000.370056,600
Aug 31, 20220.37000.38000.35000.36000.360043,600
Aug 30, 20220.38000.42000.36000.37000.370035,400
Aug 29, 20220.39000.39000.36000.38000.380092,700
Aug 26, 20220.39000.44000.37000.39000.3900162,300
Aug 25, 20220.48000.48000.45000.46000.460055,300
Aug 24, 20220.42000.48000.41000.47000.4700135,400
Aug 23, 20220.42000.43000.40000.42000.420050,200
Aug 22, 20220.43000.45000.40000.42000.4200199,100
Aug 19, 20220.43000.47000.39000.43000.4300970,500
Aug 18, 20220.39000.43000.36000.42000.4200180,600
Aug 17, 20220.40000.42000.36000.40000.4000319,800
Aug 16, 20220.36000.42000.34000.41000.4100421,200
Aug 15, 20220.34000.35000.31000.35000.3500438,700
Aug 12, 20220.26000.34000.26000.33000.3300525,300
Aug 11, 20220.27000.28000.27000.27000.270063,600
Aug 10, 20220.29000.31000.27000.27000.2700128,800
Aug 09, 20220.34000.34000.28000.29000.2900123,700
Aug 08, 20220.29000.33000.28000.33000.3300204,800
Aug 05, 20220.28000.30000.26000.29000.2900381,300
Aug 04, 20220.23000.28000.23000.26000.2600315,600
Aug 03, 20220.25000.25000.22000.22000.2200387,000
Aug 02, 20220.25000.28000.24000.25000.2500265,800
Aug 01, 20220.26000.28000.25000.25000.2500215,100
Jul 29, 20220.28000.30000.26000.27000.2700104,000
Jul 28, 20220.29000.30000.28000.28000.280086,800
Jul 27, 20220.30000.31000.28000.29000.2900119,400
Jul 26, 20220.29000.32000.28000.30000.3000128,600
Jul 25, 20220.30000.32000.29000.31000.310095,400
Jul 22, 20220.34000.34000.29000.32000.3200106,400
Jul 21, 20220.32000.36000.31000.33000.3300185,300
Jul 20, 20220.30000.32000.30000.31000.310072,200
Jul 19, 20220.31000.32000.28000.30000.300092,900
Jul 18, 20220.30000.32000.29000.29000.290062,100
Jul 15, 20220.29000.32000.28000.30000.3000281,500
Jul 14, 20220.29000.31000.28000.29000.2900151,900
Jul 13, 20220.31000.31000.27000.30000.3000134,200
Jul 12, 20220.31000.31000.27000.30000.3000156,300
Jul 11, 20220.29000.31000.28000.30000.3000141,300
Jul 08, 20220.27000.31000.25000.30000.3000328,100
Jul 07, 20220.27000.27000.25000.25000.2500189,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement