Eloxx Pharmaceuticals, Inc. ELOX
NASDAQ · United States · Health Technology
$15.51-0.20 (-1.27%)
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 | $15.51 | -1.27% | $15.92 | $16.02 | $14.91 | 17.70K |
| 2026-10-01 | $15.71 | +2.61% | $15.22 | $16.30 | $15.22 | 10.90K |
| 2026-09-30 | $15.31 | -0.71% | $14.94 | $15.71 | $14.42 | 14.30K |
| 2026-09-29 | $15.42 | +2.80% | $15.41 | $15.45 | $14.79 | 6.10K |
| 2026-09-28 | $15.00 | -0.20% | $15.69 | $15.69 | $14.35 | 16.40K |
| 2026-09-25 | $15.03 | -6.06% | $15.95 | $16.36 | $14.04 | 27.60K |
| 2026-09-24 | $16.00 | +3.63% | $16.65 | $16.71 | $15.60 | 28.90K |
| 2026-09-23 | $15.44 | -7.71% | $16.56 | $16.56 | $14.50 | 20.30K |
| 2026-09-22 | $16.73 | -2.68% | $17.01 | $17.58 | $16.43 | 15.80K |
| 2026-09-21 | $17.19 | -1.49% | $17.36 | $18.25 | $17.06 | 22.40K |
| 2026-09-18 | $17.45 | -0.57% | $18.98 | $18.98 | $17.24 | 66.50K |
| 2026-09-17 | $17.55 | -0.45% | $17.75 | $18.50 | $17.41 | 12.40K |
| 2026-09-16 | $17.63 | -3.40% | $18.24 | $18.95 | $17.57 | 18.00K |
| 2026-09-15 | $18.25 | +11.96% | $16.23 | $18.97 | $16.17 | 40.70K |
| 2026-09-14 | $16.30 | +3.49% | $15.40 | $16.30 | $15.00 | 16.50K |
| 2026-09-11 | $15.75 | -3.26% | $16.74 | $17.19 | $15.00 | 17.20K |
| 2026-09-10 | $16.28 | -1.75% | $16.50 | $17.15 | $15.75 | 28.70K |
| 2026-09-09 | $16.57 | +2.47% | $16.03 | $17.74 | $15.16 | 37.40K |
| 2026-09-08 | $16.17 | +7.80% | $15.49 | $17.42 | $15.00 | 29.20K |
| 2026-09-04 | $15.00 | +5.71% | $14.06 | $16.48 | $14.06 | 38.80K |
| 2026-09-03 | $14.19 | -10.42% | $15.98 | $16.98 | $13.79 | 37.50K |
| 2026-09-02 | $15.84 | +5.53% | $14.80 | $16.50 | $14.71 | 57.80K |
| 2026-09-01 | $15.01 | -10.49% | $16.81 | $16.81 | $15.01 | 34.10K |
| 2026-08-31 | $16.77 | +11.28% | $15.00 | $17.33 | $13.93 | 38.90K |
| 2026-08-28 | $15.07 | -5.81% | $16.22 | $16.80 | $15.07 | 32.10K |
| 2026-08-27 | $16.00 | -13.65% | $18.17 | $18.36 | $15.07 | 20.50K |
| 2026-08-26 | $18.53 | -3.94% | $19.11 | $19.82 | $16.50 | 52.80K |
| 2026-08-25 | $19.29 | -3.50% | $19.84 | $19.84 | $18.01 | 33.80K |
| 2026-08-24 | $19.99 | -4.72% | $21.60 | $23.00 | $18.58 | 151.60K |
| 2026-08-21 | $20.98 | +16.30% | $19.00 | $23.40 | $18.04 | 93.40K |
| 2026-08-20 | $18.04 | -0.66% | $19.00 | $19.18 | $17.75 | 40.30K |
| 2026-08-19 | $18.16 | -0.49% | $17.56 | $19.00 | $16.90 | 62.70K |
| 2026-08-18 | $18.25 | -1.19% | $18.47 | $18.47 | $16.50 | 38.20K |
| 2026-08-17 | $18.47 | -1.55% | $18.87 | $18.90 | $17.74 | 27.90K |
| 2026-08-14 | $18.76 | -1.63% | $19.23 | $19.23 | $17.17 | 29.60K |
| 2026-08-13 | $19.07 | +4.38% | $18.15 | $19.19 | $17.80 | 33.30K |
| 2026-08-12 | $18.27 | -4.74% | $19.82 | $19.86 | $17.25 | 44.90K |
| 2026-08-11 | $19.18 | +12.82% | $18.39 | $19.96 | $17.98 | 51.30K |
| 2026-08-10 | $17.00 | -3.24% | $16.80 | $18.48 | $16.80 | 62.60K |
| 2026-08-07 | $17.57 | -0.79% | $17.88 | $18.38 | $17.39 | 32.40K |
| 2026-08-06 | $17.71 | -0.95% | $17.41 | $18.59 | $16.50 | 20.50K |
| 2026-08-05 | $17.88 | -2.98% | $18.03 | $19.30 | $16.54 | 58.60K |
| 2026-08-04 | $18.43 | -0.11% | $18.44 | $19.10 | $17.50 | 44.60K |
| 2026-08-03 | $18.45 | +5.85% | $18.24 | $19.36 | $15.67 | 65.80K |
| 2026-07-31 | $17.43 | +31.05% | $13.90 | $18.42 | $13.79 | 53.00K |
| 2026-07-30 | $13.30 | +8.66% | $12.41 | $13.75 | $12.41 | 18.90K |
| 2026-07-29 | $12.24 | -4.45% | $13.36 | $14.00 | $12.01 | 53.70K |
| 2026-07-28 | $12.81 | +5.78% | $12.01 | $13.50 | $11.81 | 22.30K |
| 2026-07-27 | $12.11 | +1.42% | $11.79 | $12.11 | $10.98 | 238.60K |
| 2026-07-24 | $11.94 | -0.50% | $11.86 | $12.41 | $11.30 | 93.10K |
| 2026-07-23 | $12.00 | -3.77% | $12.89 | $14.20 | $11.85 | 36.80K |
| 2026-07-22 | $12.47 | +3.92% | $12.01 | $12.73 | $11.42 | 265.20K |
| 2026-07-21 | $12.00 | +3.00% | $11.70 | $12.13 | $11.26 | 57.20K |
| 2026-07-20 | $11.65 | -2.92% | $13.00 | $13.00 | $11.61 | 59.70K |
| 2026-07-17 | $12.00 | -0.17% | $11.52 | $13.03 | $11.13 | 28.40K |
| 2026-07-16 | $12.02 | -4.53% | $12.59 | $14.29 | $11.41 | 48.90K |
| 2026-07-15 | $12.59 | +11.81% | $11.25 | $13.19 | $11.10 | 38.70K |
| 2026-07-14 | $11.26 | -0.79% | $11.69 | $12.10 | $11.10 | 10.60K |
| 2026-07-13 | $11.35 | -3.90% | $11.61 | $12.15 | $11.25 | 40.20K |
| 2026-07-10 | $11.81 | -0.76% | $11.51 | $12.09 | $11.00 | 20.40K |
| 2026-07-09 | $11.90 | -2.86% | $12.25 | $13.99 | $10.51 | 133.30K |
| 2026-07-08 | $12.25 | +11.87% | $11.16 | $13.00 | $10.88 | 42.80K |
| 2026-07-07 | $10.95 | -5.28% | $12.00 | $12.95 | $10.84 | 66.40K |
| 2026-07-06 | $11.56 | -8.03% | $13.17 | $13.31 | $11.49 | 28.50K |
| 2026-07-02 | $12.57 | +3.88% | $12.41 | $13.41 | $11.62 | 91.50K |
| 2026-07-01 | $12.10 | -12.82% | $14.24 | $15.00 | $11.17 | 110.50K |
| 2026-06-30 | $13.88 | +16.35% | $11.79 | $14.64 | $11.45 | 51.10K |
| 2026-06-29 | $11.93 | -1.00% | $11.94 | $13.30 | $11.00 | 71.40K |
| 2026-06-26 | $12.05 | +2.55% | $10.62 | $12.91 | $10.11 | 28.30K |
| 2026-06-25 | $11.75 | -2.08% | $12.25 | $12.25 | $10.00 | 29.60K |
| 2026-06-24 | $12.00 | -1.72% | $11.73 | $12.10 | $10.00 | 16.00K |
| 2026-06-23 | $12.21 | -12.10% | $12.60 | $12.99 | $11.26 | 41.40K |
| 2026-06-22 | $13.89 | -0.64% | $13.98 | $14.28 | $12.90 | 14.40K |
| 2026-06-18 | $13.98 | -0.14% | $14.86 | $15.94 | $12.25 | 38.60K |
| 2026-06-17 | $14.00 | +9.80% | $12.77 | $14.25 | $12.03 | 43.70K |
| 2026-06-16 | $12.75 | -13.27% | $15.06 | $15.75 | $12.00 | 22.40K |
| 2026-06-15 | $14.70 | +8.73% | $14.10 | $17.50 | $13.80 | 37.70K |
| 2026-06-12 | $13.52 | +6.96% | $13.90 | $15.86 | $11.40 | 51.40K |
| 2026-06-11 | $12.64 | +14.91% | $11.00 | $13.25 | $10.32 | 33.80K |
| 2026-06-10 | $11.00 | -0.09% | $10.00 | $11.41 | $8.20 | 119.20K |
| 2026-06-09 | $11.01 | — | $10.00 | $11.60 | $8.25 | 284.50K |