Eledon Pharmaceuticals, Inc. ELDN
NASDAQ · United States · Health Technology
$2.49+0.06 (+2.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.49 | +2.26% | $2.48 | $2.55 | $2.42 | 961.23K |
| 2026-10-01 | $2.43 | -3.75% | $2.52 | $2.55 | $2.42 | 616.30K |
| 2026-09-30 | $2.53 | +1.20% | $2.53 | $2.62 | $2.50 | 717.40K |
| 2026-09-29 | $2.50 | -5.30% | $2.64 | $2.64 | $2.49 | 712.20K |
| 2026-09-28 | $2.64 | -0.38% | $2.65 | $2.66 | $2.53 | 714.50K |
| 2026-09-25 | $2.65 | -1.12% | $2.68 | $2.68 | $2.62 | 619.80K |
| 2026-09-24 | $2.68 | -1.47% | $2.72 | $2.77 | $2.60 | 1.03M |
| 2026-09-23 | $2.72 | -5.88% | $2.90 | $2.94 | $2.68 | 1.32M |
| 2026-09-22 | $2.89 | +7.43% | $2.75 | $3.09 | $2.68 | 2.09M |
| 2026-09-21 | $2.69 | +2.67% | $2.74 | $2.74 | $2.59 | 607.30K |
| 2026-09-18 | $2.62 | -1.13% | $2.67 | $2.68 | $2.57 | 827.90K |
| 2026-09-17 | $2.65 | -0.75% | $2.73 | $2.79 | $2.62 | 556.00K |
| 2026-09-16 | $2.67 | -1.48% | $2.71 | $2.72 | $2.64 | 737.50K |
| 2026-09-15 | $2.71 | -2.17% | $2.79 | $2.81 | $2.65 | 804.80K |
| 2026-09-14 | $2.77 | -0.36% | $2.88 | $2.88 | $2.75 | 519.60K |
| 2026-09-11 | $2.78 | 0.00% | $2.82 | $2.86 | $2.75 | 638.20K |
| 2026-09-10 | $2.78 | -1.42% | $2.78 | $2.81 | $2.75 | 744.50K |
| 2026-09-09 | $2.82 | -3.75% | $2.95 | $2.99 | $2.81 | 670.40K |
| 2026-09-08 | $2.93 | -2.98% | $3.02 | $3.03 | $2.91 | 1.02M |
| 2026-09-04 | $3.02 | +3.07% | $2.97 | $3.06 | $2.93 | 1.20M |
| 2026-09-03 | $2.93 | -2.01% | $3.07 | $3.10 | $2.92 | 1.15M |
| 2026-09-02 | $2.99 | -0.66% | $3.04 | $3.13 | $2.92 | 1.22M |
| 2026-09-01 | $3.01 | +1.01% | $2.93 | $3.03 | $2.88 | 1.30M |
| 2026-08-31 | $2.98 | -6.88% | $3.17 | $3.17 | $2.92 | 1.84M |
| 2026-08-28 | $3.20 | -3.61% | $3.29 | $3.32 | $3.17 | 1.01M |
| 2026-08-27 | $3.32 | -0.90% | $3.36 | $3.42 | $3.24 | 970.70K |
| 2026-08-26 | $3.35 | -3.46% | $3.47 | $3.50 | $3.34 | 816.00K |
| 2026-08-25 | $3.47 | +1.76% | $3.45 | $3.50 | $3.40 | 970.10K |
| 2026-08-24 | $3.41 | -1.16% | $3.43 | $3.43 | $3.27 | 1.14M |
| 2026-08-21 | $3.45 | -1.99% | $3.54 | $3.58 | $3.41 | 743.90K |
| 2026-08-20 | $3.52 | -0.85% | $3.53 | $3.59 | $3.42 | 576.80K |
| 2026-08-19 | $3.55 | -1.93% | $3.65 | $3.71 | $3.53 | 1.11M |
| 2026-08-18 | $3.62 | +1.12% | $3.55 | $3.68 | $3.54 | 612.90K |
| 2026-08-17 | $3.58 | +1.13% | $3.54 | $3.74 | $3.54 | 866.50K |
| 2026-08-14 | $3.54 | -4.32% | $3.60 | $3.70 | $3.49 | 1.34M |
| 2026-08-13 | $3.70 | -1.86% | $3.81 | $3.85 | $3.69 | 626.50K |
| 2026-08-12 | $3.77 | +0.53% | $3.75 | $3.81 | $3.69 | 796.10K |
| 2026-08-11 | $3.75 | +1.90% | $3.66 | $3.76 | $3.60 | 724.00K |
| 2026-08-10 | $3.68 | -0.27% | $3.68 | $3.88 | $3.61 | 1.02M |
| 2026-08-07 | $3.69 | +6.65% | $3.46 | $3.70 | $3.44 | 929.70K |
| 2026-08-06 | $3.46 | +0.58% | $3.44 | $3.52 | $3.40 | 655.00K |
| 2026-08-05 | $3.44 | -1.43% | $3.52 | $3.56 | $3.42 | 771.10K |
| 2026-08-04 | $3.49 | +1.75% | $3.44 | $3.53 | $3.43 | 805.20K |
| 2026-08-03 | $3.43 | +1.48% | $3.42 | $3.50 | $3.32 | 1.60M |
| 2026-07-31 | $3.38 | -0.88% | $3.41 | $3.49 | $3.26 | 642.20K |
| 2026-07-30 | $3.41 | +3.02% | $3.35 | $3.42 | $3.30 | 1.08M |
| 2026-07-29 | $3.31 | -2.65% | $3.41 | $3.50 | $3.30 | 1.08M |
| 2026-07-28 | $3.40 | -4.76% | $3.54 | $3.56 | $3.32 | 1.52M |
| 2026-07-27 | $3.57 | -0.28% | $3.67 | $3.77 | $3.54 | 1.57M |
| 2026-07-24 | $3.58 | -4.28% | $3.76 | $3.76 | $3.50 | 1.28M |
| 2026-07-23 | $3.74 | +0.54% | $3.84 | $3.84 | $3.62 | 617.10K |
| 2026-07-22 | $3.72 | -5.82% | $3.92 | $3.95 | $3.69 | 908.00K |
| 2026-07-21 | $3.95 | +2.33% | $3.98 | $4.03 | $3.90 | 579.40K |
| 2026-07-20 | $3.86 | -5.16% | $4.07 | $4.23 | $3.86 | 770.50K |
| 2026-07-17 | $4.07 | +5.99% | $3.85 | $4.09 | $3.83 | 787.20K |
| 2026-07-16 | $3.84 | -4.48% | $4.01 | $4.08 | $3.80 | 758.60K |
| 2026-07-15 | $4.02 | -0.74% | $4.02 | $4.09 | $3.93 | 1.24M |
| 2026-07-14 | $4.05 | +4.92% | $3.88 | $4.05 | $3.81 | 1.03M |
| 2026-07-13 | $3.86 | +0.26% | $3.83 | $3.88 | $3.75 | 922.40K |
| 2026-07-10 | $3.85 | -6.78% | $4.11 | $4.12 | $3.81 | 1.39M |
| 2026-07-09 | $4.13 | -1.90% | $4.20 | $4.24 | $3.99 | 1.42M |
| 2026-07-08 | $4.21 | +7.12% | $3.94 | $4.26 | $3.89 | 2.17M |
| 2026-07-07 | $3.93 | -1.01% | $3.99 | $4.13 | $3.89 | 1.76M |
| 2026-07-06 | $3.97 | +0.51% | $3.95 | $4.05 | $3.90 | 1.70M |
| 2026-07-02 | $3.95 | +1.28% | $3.95 | $3.99 | $3.82 | 1.16M |
| 2026-07-01 | $3.90 | -1.02% | $3.95 | $4.09 | $3.85 | 1.63M |
| 2026-06-30 | $3.94 | +1.55% | $3.87 | $4.00 | $3.83 | 1.32M |
| 2026-06-29 | $3.88 | +2.65% | $3.78 | $4.10 | $3.76 | 2.22M |
| 2026-06-26 | $3.78 | +3.56% | $3.63 | $4.10 | $3.62 | 6.12M |
| 2026-06-25 | $3.65 | -7.83% | $4.00 | $4.09 | $3.64 | 1.33M |
| 2026-06-24 | $3.96 | +0.25% | $4.06 | $4.30 | $3.85 | 1.91M |
| 2026-06-23 | $3.95 | +3.67% | $3.80 | $4.21 | $3.70 | 2.64M |
| 2026-06-22 | $3.81 | -2.81% | $4.04 | $4.49 | $3.79 | 4.47M |
| 2026-06-18 | $3.92 | +5.95% | $3.78 | $3.96 | $3.75 | 2.64M |
| 2026-06-17 | $3.70 | +6.32% | $3.53 | $3.79 | $3.52 | 1.49M |
| 2026-06-16 | $3.48 | +1.46% | $3.45 | $3.54 | $3.42 | 574.40K |
| 2026-06-15 | $3.43 | -3.92% | $3.61 | $3.70 | $3.41 | 958.90K |
| 2026-06-12 | $3.57 | 0.00% | $3.60 | $3.77 | $3.56 | 1.31M |
| 2026-06-11 | $3.57 | +3.18% | $3.46 | $3.59 | $3.38 | 767.70K |
| 2026-06-10 | $3.46 | -2.54% | $3.56 | $3.63 | $3.45 | 754.20K |
| 2026-06-09 | $3.55 | -0.84% | $3.62 | $3.71 | $3.43 | 1.22M |
| 2026-06-08 | $3.58 | +4.99% | $3.74 | $3.80 | $3.40 | 1.83M |
| 2026-06-05 | $3.41 | -5.28% | $3.59 | $3.60 | $3.38 | 757.80K |
| 2026-06-04 | $3.60 | +3.15% | $3.50 | $3.71 | $3.49 | 617.00K |
| 2026-06-03 | $3.49 | -1.13% | $3.50 | $3.51 | $3.43 | 1.06M |
| 2026-06-02 | $3.53 | -6.12% | $3.73 | $3.73 | $3.53 | 950.70K |
| 2026-06-01 | $3.76 | -1.31% | $3.79 | $3.81 | $3.61 | 900.20K |
| 2026-05-29 | $3.81 | -1.55% | $3.88 | $3.90 | $3.78 | 794.60K |
| 2026-05-28 | $3.87 | -0.77% | $3.88 | $3.88 | $3.77 | 681.60K |
| 2026-05-27 | $3.90 | +0.26% | $3.86 | $3.97 | $3.82 | 963.50K |