Eloxx Pharmaceuticals Inc (NQ: ELOX )

0.4690 USD -0.0510 (-9.81%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 0.5000 0.5500 0.5014 0.5200 238,344 +0.02(+4.00%)
Jan 25, 2022 0.4100 0.5299 0.4100 0.5000 623,192 +0.06(+13.64%)
Jan 24, 2022 0.4500 0.4520 0.3741 0.4400 297,150 -0.01(-2.22%)
Jan 21, 2022 0.5000 0.5000 0.4500 0.4500 584,102 -0.05(-10.84%)
Jan 20, 2022 0.5180 0.5298 0.5007 0.5047 248,779 -0.01(-2.57%)
Jan 19, 2022 0.5522 0.5522 0.4924 0.5180 255,389 -0.01(-2.45%)
Jan 18, 2022 0.5300 0.5498 0.4951 0.5310 371,962 +0.00(+0.17%)
Jan 14, 2022 0.5301 0 -0.04(-6.87%)
Jan 13, 2022 0.6200 0.6300 0.5630 0.5692 236,140 -0.05(-7.45%)
Jan 12, 2022 0.6300 0.6499 0.6100 0.6150 205,202 -0.02(-3.71%)
Jan 11, 2022 0.6084 0.6398 0.6000 0.6387 117,268 +0.03(+5.01%)
Jan 10, 2022 0.6042 0.6151 0.5613 0.6082 364,483 -0.02(-2.59%)
Jan 07, 2022 0.6300 0.6350 0.6100 0.6244 171,987 -0.00(-0.43%)
Jan 06, 2022 0.6351 0.6396 0.5901 0.6271 300,449 +0.00(+0.26%)
Jan 05, 2022 0.6901 0.7100 0.6116 0.6255 634,400 -0.06(-8.28%)
Jan 04, 2022 0.7108 0.7230 0.6800 0.6820 213,997 -0.04(-5.80%)
Jan 03, 2022 0.7300 0.7438 0.6800 0.7240 320,977 +0.02(+2.52%)
Dec 31, 2021 0.7056 0.8000 0.6750 0.7062 461,413 -0.00(-0.54%)
Dec 30, 2021 0.6754 0.7450 0.6700 0.7100 323,721 +0.03(+4.17%)
Dec 29, 2021 0.7000 0.7450 0.6552 0.6816 1,427,298 -0.01(-1.93%)
Dec 28, 2021 0.7200 0.7300 0.6620 0.6950 533,424 -0.04(-4.79%)
Dec 27, 2021 0.7606 0.7606 0.6901 0.7300 530,613 -0.02(-2.41%)
Dec 23, 2021 0.7400 0.7762 0.7200 0.7480 682,871 +0.01(+1.08%)
Dec 22, 2021 0.7500 0.7547 0.7017 0.7400 487,834 +0.01(+0.97%)
Dec 21, 2021 0.6600 0.7500 0.6500 0.7329 1,074,121 +0.06(+8.35%)
Dec 20, 2021 0.6900 0.7000 0.6500 0.6764 1,297,093 -0.06(-8.43%)
Dec 17, 2021 0.7000 1.010 0.6800 0.7387 14,054,343 +0.08(+12.06%)
Dec 16, 2021 0.7000 0.7118 0.6310 0.6592 223,517 -0.03(-3.86%)
Dec 15, 2021 0.6700 0.7199 0.6101 0.6857 295,881 +0.02(+3.74%)
Dec 14, 2021 0.6700 0.6999 0.6510 0.6610 231,658 -0.03(-4.89%)
Dec 13, 2021 0.7125 0.7377 0.6906 0.6950 195,534 -0.04(-5.80%)
Dec 10, 2021 0.7998 0.8100 0.7140 0.7378 247,256 -0.04(-5.41%)
Dec 09, 2021 0.7900 0.8100 0.7707 0.7800 396,899 +0.00(+0.00%)
Dec 08, 2021 0.7500 0.8030 0.7300 0.7800 389,125 +0.06(+7.59%)
Dec 07, 2021 0.7000 0.7600 0.6966 0.7250 374,964 +0.06(+9.29%)
Dec 06, 2021 0.5800 0.6800 0.5800 0.6634 541,950 +0.04(+6.50%)
Dec 03, 2021 0.7200 0.7283 0.5719 0.6229 1,252,716 -0.10(-14.31%)
Dec 02, 2021 0.7139 0.7300 0.6900 0.7269 340,411 +0.01(+0.73%)
Dec 01, 2021 0.7959 0.8000 0.7130 0.7216 590,614 -0.02(-2.98%)
Nov 30, 2021 0.7300 0.7438 0.6920 0.7438 609,642 +0.02(+3.32%)
Nov 29, 2021 0.7100 0.7260 0.6920 0.7199 665,651 +0.03(+4.33%)
Nov 26, 2021 0.7010 0.7600 0.6801 0.6900 577,669 -0.06(-8.00%)
Nov 24, 2021 0.6800 0.7512 0.6516 0.7500 947,647 +0.09(+14.50%)
Nov 23, 2021 0.6600 0.6800 0.6314 0.6550 586,462 -0.01(-0.76%)
Nov 22, 2021 0.6800 0.7048 0.6500 0.6600 994,948 -0.02(-2.94%)
Nov 19, 2021 0.7700 0.7700 0.6520 0.6800 2,995,358 -0.09(-11.57%)
Nov 18, 2021 0.7700 0.7700 0.7300 0.7690 2,338,071 -0.10(-11.41%)
Nov 17, 2021 1.060 1.090 0.8500 0.8680 7,468,032 -0.31(-26.44%)
Nov 16, 2021 1.230 1.230 1.160 1.180 442,446 -0.05(-4.07%)
Nov 15, 2021 1.260 1.260 1.210 1.230 499,922 -0.01(-0.81%)
Nov 12, 2021 1.310 1.320 1.220 1.240 752,408 -0.09(-6.77%)
Nov 11, 2021 1.370 1.370 1.310 1.330 257,162 -0.04(-2.92%)
Nov 10, 2021 1.400 1.370 254,730 -0.02(-1.44%)
Nov 09, 2021 1.430 1.450 1.360 1.390 192,137 +0.00(+0.00%)
Nov 08, 2021 1.380 1.450 1.361 1.390 260,206 +0.00(+0.00%)
Nov 05, 2021 1.410 1.430 1.350 1.390 195,155 -0.04(-2.80%)
Nov 04, 2021 1.450 1.480 1.400 1.430 201,664 -0.02(-1.38%)
Nov 03, 2021 1.460 1.510 1.430 1.450 232,684 +0.00(+0.00%)
Nov 02, 2021 1.450 1.450 1.400 1.450 190,567 +0.01(+0.69%)
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.