U.S. markets close in 2 hours 25 minutes

Eloxx Pharmaceuticals, Inc. (ELOX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.0300-0.2000 (-8.97%)
As of 1:22PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20212.24002.27502.02002.03002.0300113,224
May 05, 20212.35002.46002.20002.23002.2300265,900
May 04, 20212.26002.30002.17002.20002.200090,300
May 03, 20212.17002.30002.17002.28002.280079,600
Apr 30, 20212.12002.20002.09002.18002.180068,500
Apr 29, 20212.15002.25002.08002.15002.150083,900
Apr 28, 20212.22002.22002.16002.17002.170060,300
Apr 27, 20212.40002.40002.17002.19002.1900103,500
Apr 26, 20212.26002.41002.22002.39002.3900106,100
Apr 23, 20212.38002.38002.12002.21002.2100150,200
Apr 22, 20212.44002.52002.25002.37002.370082,500
Apr 21, 20212.35002.47002.32002.41002.410086,400
Apr 20, 20212.12002.40002.12002.38002.3800136,600
Apr 19, 20212.55002.59002.28002.30002.3000128,400
Apr 16, 20212.78002.78002.52002.54002.540068,000
Apr 15, 20212.65002.83002.61002.76002.760065,900
Apr 14, 20212.70002.85002.59002.62002.620056,300
Apr 13, 20212.66003.12002.56002.68002.6800284,500
Apr 12, 20212.99003.04002.68002.70002.700097,000
Apr 09, 20213.20003.20002.92002.95002.950087,900
Apr 08, 20213.18003.20003.06003.18003.180069,400
Apr 07, 20213.13003.21003.05003.17003.170073,300
Apr 06, 20213.35003.39003.11003.16003.160077,600
Apr 05, 20213.29003.44003.20003.35003.3500105,900
Apr 01, 20213.61003.63003.14003.36003.3600369,600
Mar 31, 20213.11003.37003.10003.32003.320068,300
Mar 30, 20213.04003.06002.95003.02003.020051,300
Mar 29, 20213.22003.26003.06003.07003.070040,500
Mar 26, 20213.27003.38003.05003.21003.210054,400
Mar 25, 20213.11003.32003.02003.24003.2400100,600
Mar 24, 20213.37003.51003.10003.11003.110066,400
Mar 23, 20213.73003.80003.26003.31003.3100144,800
Mar 22, 20213.73003.90003.70003.78003.7800172,500
Mar 19, 20213.49003.73003.42003.71003.7100209,000
Mar 18, 20213.64003.76003.46003.49003.490077,900
Mar 17, 20213.65003.69003.51003.61003.610057,900
Mar 16, 20213.90004.10003.64003.66003.660077,700
Mar 15, 20214.01004.04003.86003.88003.880040,800
Mar 12, 20213.95004.46003.88004.07004.0700108,200
Mar 11, 20213.85003.92003.71003.87003.8700104,500
Mar 10, 20213.66003.86003.64003.77003.770093,700
Mar 09, 20213.79003.79003.54003.64003.640062,500
Mar 08, 20213.59003.83003.59003.69003.690052,900
Mar 05, 20213.77003.82003.25003.61003.6100104,800
Mar 04, 20214.50004.50003.71003.77003.7700245,600
Mar 03, 20214.27004.94004.11004.54004.5400176,700
Mar 02, 20214.24004.55004.05004.27004.270098,400
Mar 01, 20214.60004.90004.08004.30004.3000316,400
Feb 26, 20213.99004.98003.96004.51004.5100385,600
Feb 25, 20213.79003.99003.72003.95003.950087,600
Feb 24, 20213.74004.05003.74003.80003.800047,300
Feb 23, 20213.75003.84003.58003.80003.800052,600
Feb 22, 20213.65003.97003.60003.80003.8000107,500
Feb 19, 20213.75003.86003.61003.66003.660073,300
Feb 18, 20213.82003.96003.73003.77003.770053,400
Feb 17, 20213.99004.12003.85003.89003.890032,900
Feb 16, 20214.06004.10003.90004.06004.060044,400
Feb 12, 20214.01004.06003.91004.04004.040035,400
Feb 11, 20214.08004.22004.01004.04004.040040,500
Feb 10, 20214.39004.39004.01004.08004.080068,300
Feb 09, 20214.09004.44004.06004.36004.3600180,100
Feb 08, 20213.83004.04003.83004.00004.000062,600
Feb 05, 20213.67003.86003.64003.83003.830057,600
Feb 04, 20213.55003.67003.55003.67003.670038,700
Feb 03, 20213.54003.70003.50003.55003.550073,700
Feb 02, 20213.64003.71003.43003.58003.580028,900
Feb 01, 20213.44003.71003.40003.58003.580039,900
Jan 29, 20213.57003.70003.40003.44003.440059,900
Jan 28, 20213.69003.72003.50003.57003.570070,400
Jan 27, 20213.75003.89003.55003.64003.6400100,200
Jan 26, 20213.98004.21003.75003.76003.7600148,500
Jan 25, 20213.96003.98003.83003.93003.930060,400
Jan 22, 20213.91004.06003.88003.96003.960067,700
Jan 21, 20213.99004.09003.89003.93003.930067,200
Jan 20, 20214.04004.06003.90003.99003.990055,500
Jan 19, 20214.15004.23004.00004.05004.050096,500
Jan 15, 20214.12004.23003.90004.13004.1300101,600
Jan 14, 20214.05004.26004.04004.18004.180058,800
Jan 13, 20214.24004.30003.95004.03004.030059,600
Jan 12, 20214.25004.33004.05004.28004.280049,900
Jan 11, 20213.91004.30003.90004.26004.260092,600
Jan 08, 20214.14004.14003.89003.96003.960047,900
Jan 07, 20214.19004.34004.08004.10004.100045,000
Jan 06, 20214.16004.25004.00004.08004.080095,500
Jan 05, 20213.87004.20003.86004.03004.030084,800
Jan 04, 20213.99004.02003.80003.86003.860071,400
Dec 31, 20204.13004.13003.92003.98003.980053,500
Dec 30, 20204.07004.17004.00004.10004.100037,900
Dec 29, 20204.23004.23003.90004.11004.110077,600
Dec 28, 20204.33004.34004.16004.18004.180052,700
Dec 24, 20204.54004.54004.25004.29004.290040,200
Dec 23, 20204.03004.74004.03004.48004.4800181,700
Dec 22, 20204.28004.28004.02004.04004.040092,400
Dec 21, 20203.90004.45003.80004.27004.2700376,500
Dec 18, 20203.99004.78003.90004.16004.16001,148,900
Dec 17, 20203.04006.77003.04003.94003.94008,350,800
Dec 16, 20203.20003.20002.99003.03003.030070,800
Dec 15, 20202.87003.15002.83003.09003.090081,800
Dec 14, 20202.95003.02002.88002.89002.890029,600
Dec 11, 20202.93003.08002.93002.95002.950024,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...