Eloxx Pharmaceuticals Inc (NQ: ELOX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	376.00	376.00	357.60	359.60	467	-24.40(-6.35%)
May 30, 2019	364.80	385.80	360.00	384.00	736	+23.20(+6.43%)
May 29, 2019	374.00	380.40	360.20	360.80	619	-8.40(-2.28%)
May 28, 2019	380.80	384.00	368.80	369.20	514	-8.00(-2.12%)
May 24, 2019	399.20	405.40	363.40	377.20	762	-13.60(-3.48%)
May 23, 2019	416.00	423.60	388.20	390.80	902	-34.40(-8.09%)
May 22, 2019	424.40	432.80	416.00	425.20	728	+2.40(+0.57%)
May 21, 2019	446.80	446.80	418.40	422.80	789	-15.20(-3.47%)
May 20, 2019	421.60	441.20	416.00	438.00	619	+11.60(+2.72%)
May 17, 2019	446.00	478.00	426.40	426.40	505	-25.20(-5.58%)
May 16, 2019	438.20	454.40	438.20	451.60	749	+8.40(+1.90%)
May 15, 2019	439.20	451.20	431.60	443.20	282	-4.80(-1.07%)
May 14, 2019	428.40	448.80	428.40	448.00	697	+21.20(+4.97%)
May 13, 2019	452.40	452.40	423.60	426.80	754	-33.20(-7.22%)
May 10, 2019	468.80	468.80	442.40	460.00	395	-14.00(-2.95%)
May 09, 2019	444.80	477.60	442.40	474.00	520	+33.60(+7.63%)
May 08, 2019	458.80	458.80	440.40	440.40	395	-14.80(-3.25%)
May 07, 2019	460.40	478.40	446.00	455.20	1,279	-12.80(-2.74%)
May 06, 2019	466.00	474.40	460.00	468.00	635	-2.80(-0.59%)
May 03, 2019	459.60	470.80	457.29	470.80	480	+18.00(+3.98%)
May 02, 2019	453.60	476.01	449.20	452.80	415	-4.00(-0.88%)
May 01, 2019	480.00	480.00	447.20	456.80	446	-20.80(-4.36%)
Apr 30, 2019	463.20	484.40	432.20	477.60	1,594	+19.20(+4.19%)
Apr 29, 2019	484.00	484.00	456.40	458.40	684	-41.20(-8.25%)
Apr 26, 2019	491.20	512.08	476.80	499.60	777	+13.20(+2.71%)
Apr 25, 2019	478.00	496.20	451.60	486.40	795	+6.80(+1.42%)
Apr 24, 2019	500.00	538.40	476.00	479.60	1,109	-18.40(-3.69%)
Apr 23, 2019	452.00	500.00	452.00	498.00	1,366	+47.60(+10.57%)
Apr 22, 2019	443.60	460.00	432.80	450.40	267	+1.20(+0.27%)
Apr 18, 2019	423.20	458.80	423.20	449.20	827	+25.20(+5.94%)
Apr 17, 2019	410.80	439.20	400.00	424.00	526	+17.20(+4.23%)
Apr 16, 2019	415.20	416.40	405.20	406.80	536	-5.20(-1.26%)
Apr 15, 2019	415.60	427.20	400.80	412.00	553	-3.60(-0.87%)
Apr 12, 2019	433.20	433.20	385.92	415.60	1,097	-9.60(-2.26%)
Apr 11, 2019	440.40	444.00	420.00	425.20	850	-14.40(-3.28%)
Apr 10, 2019	440.00	449.20	432.40	439.60	505	-0.80(-0.18%)
Apr 09, 2019	454.40	462.99	440.00	440.40	300	-14.00(-3.08%)
Apr 08, 2019	454.00	458.20	448.40	454.40	202	-5.20(-1.13%)
Apr 05, 2019	442.00	464.80	442.00	459.60	492	+8.00(+1.77%)
Apr 04, 2019	460.00	473.20	444.40	451.60	307	-2.40(-0.53%)
Apr 03, 2019	466.40	466.40	444.38	454.00	373	-9.20(-1.99%)
Apr 02, 2019	449.20	470.40	449.20	463.20	632	+15.20(+3.39%)
Apr 01, 2019	467.60	486.00	444.00	448.00	530	-19.20(-4.11%)
Mar 29, 2019	457.60	482.40	457.20	467.20	722	+12.00(+2.64%)
Mar 28, 2019	434.41	469.20	434.41	455.20	376	+2.40(+0.53%)
Mar 27, 2019	460.00	474.26	417.60	452.80	897	-7.20(-1.57%)
Mar 26, 2019	468.00	472.40	455.20	460.00	309	+2.00(+0.44%)
Mar 25, 2019	488.00	488.00	458.00	458.00	805	-10.00(-2.14%)
Mar 22, 2019	494.40	506.00	442.80	468.00	1,025	-32.80(-6.55%)
Mar 21, 2019	488.00	520.80	488.00	500.80	659	+14.00(+2.88%)
Mar 20, 2019	514.00	526.80	486.80	486.80	454	-41.20(-7.80%)
Mar 19, 2019	556.00	556.00	509.74	528.00	1,166	-29.60(-5.31%)
Mar 18, 2019	508.00	589.74	508.00	557.60	1,812	+39.20(+7.56%)
Mar 15, 2019	500.00	519.60	500.00	518.40	2,722	+18.80(+3.76%)
Mar 14, 2019	515.20	515.20	487.60	499.60	374	-17.60(-3.40%)
Mar 13, 2019	504.00	521.20	502.40	517.20	571	+20.40(+4.11%)
Mar 12, 2019	515.60	530.40	484.12	496.80	556	-18.40(-3.57%)
Mar 11, 2019	467.60	516.00	466.72	515.20	844	+44.80(+9.52%)
Mar 08, 2019	471.60	532.00	461.65	470.40	805	+7.20(+1.55%)
Mar 07, 2019	500.00	517.44	463.20	463.20	721	-39.60(-7.88%)
Mar 06, 2019	534.00	544.00	494.80	502.80	796	-31.60(-5.91%)
Mar 05, 2019	520.58	550.68	514.56	534.40	574	+3.20(+0.60%)
Mar 04, 2019	541.60	549.60	513.28	531.20	639	-8.00(-1.48%)
Mar 01, 2019	518.80	540.00	515.60	539.20	402	+25.20(+4.90%)
Feb 28, 2019	526.40	526.40	508.00	514.00	646	-14.00(-2.65%)
Feb 27, 2019	522.80	540.00	503.88	528.00	538	+0.00(+0.00%)
Feb 26, 2019	510.80	536.00	510.80	528.00	533	+17.20(+3.37%)
Feb 25, 2019	540.00	554.80	510.40	510.80	793	-26.40(-4.91%)
Feb 22, 2019	519.20	539.20	507.20	537.20	597	+22.00(+4.27%)
Feb 21, 2019	519.20	525.60	462.40	515.20	265	-6.00(-1.15%)
Feb 20, 2019	520.00	530.00	492.40	521.20	964	+10.80(+2.12%)
Feb 19, 2019	506.80	539.60	498.40	510.40	641	+2.00(+0.39%)
Feb 15, 2019	480.00	522.40	466.80	508.40	1,295	+31.20(+6.54%)
Feb 14, 2019	450.00	488.80	443.50	477.20	1,436	+24.80(+5.48%)
Feb 13, 2019	462.00	463.20	442.40	452.40	286	-11.20(-2.42%)
Feb 12, 2019	450.00	464.00	436.40	463.60	448	+15.20(+3.39%)
Feb 11, 2019	434.40	455.20	420.80	448.40	392	+17.60(+4.09%)
Feb 08, 2019	442.00	453.20	430.40	430.80	327	-10.80(-2.45%)
Feb 07, 2019	458.80	458.80	428.00	441.60	411	-17.60(-3.83%)
Feb 06, 2019	471.60	471.60	437.20	459.20	473	-8.80(-1.88%)
Feb 05, 2019	446.80	472.00	440.80	468.00	536	+22.00(+4.93%)
Feb 04, 2019	464.40	464.40	439.60	446.00	493	-18.00(-3.88%)
Feb 01, 2019	483.60	496.20	462.96	464.00	295	-18.40(-3.81%)
Jan 31, 2019	461.20	490.00	461.20	482.40	651	+21.20(+4.60%)
Jan 30, 2019	442.40	464.60	435.80	461.20	615	+22.40(+5.10%)
Jan 29, 2019	428.00	443.40	422.40	438.80	493	+14.80(+3.49%)
Jan 28, 2019	439.20	449.40	421.20	424.00	543	-20.00(-4.50%)
Jan 25, 2019	423.20	444.00	414.40	444.00	605	+26.00(+6.22%)
Jan 24, 2019	419.20	434.00	406.00	418.00	795	-4.80(-1.14%)
Jan 23, 2019	433.20	443.60	403.60	422.80	1,164	-1.60(-0.38%)
Jan 22, 2019	462.00	483.00	424.40	424.40	1,681	-38.40(-8.30%)
Jan 18, 2019	460.80	481.20	458.40	462.80	742	+2.00(+0.43%)
Jan 17, 2019	454.40	482.40	452.80	460.80	817	+4.80(+1.05%)
Jan 16, 2019	460.80	472.80	440.80	456.00	1,062	+0.00(+0.00%)
Jan 15, 2019	469.20	475.20	442.40	456.00	1,039	-12.40(-2.65%)
Jan 14, 2019	512.80	529.60	466.40	468.40	834	-44.40(-8.66%)
Jan 11, 2019	508.00	520.00	482.00	512.80	537	+2.80(+0.55%)
Jan 10, 2019	501.20	518.00	450.40	510.00	1,039	+7.20(+1.43%)
Jan 09, 2019	505.20	520.80	488.80	502.80	460	-2.00(-0.40%)
Jan 08, 2019	519.20	529.04	497.60	504.80	980	-6.80(-1.33%)
Jan 07, 2019	540.40	553.60	496.00	511.60	1,891	-24.80(-4.62%)
Jan 04, 2019	548.00	552.00	522.80	536.40	1,497	+0.40(+0.07%)
Jan 03, 2019	553.20	556.00	528.80	536.00	2,464	-21.60(-3.87%)
Jan 02, 2019	470.80	559.60	466.80	557.60	1,496	+77.20(+16.07%)
Dec 31, 2018	494.40	518.40	463.20	480.40	2,060	-12.80(-2.60%)
Dec 28, 2018	504.80	514.00	484.40	493.20	1,347	-9.20(-1.83%)
Dec 27, 2018	496.80	522.00	490.80	502.40	1,562	-1.60(-0.32%)
Dec 26, 2018	472.00	511.20	470.40	504.00	2,668	+36.00(+7.69%)
Dec 24, 2018	452.40	501.60	402.80	468.00	2,535	+8.40(+1.83%)
Dec 21, 2018	510.40	523.80	364.84	459.60	14,357	-56.00(-10.86%)
Dec 20, 2018	478.00	530.00	450.00	515.60	5,093	+42.40(+8.96%)
Dec 19, 2018	451.60	481.60	444.40	473.20	3,897	-6.00(-1.25%)
Dec 18, 2018	478.40	544.80	470.80	479.20	2,261	+13.60(+2.92%)
Dec 17, 2018	452.00	510.80	452.00	465.60	5,608	+16.00(+3.56%)
Dec 14, 2018	458.40	480.60	442.60	449.60	890	-11.60(-2.52%)
Dec 13, 2018	500.80	528.40	441.60	461.20	1,037	-32.80(-6.64%)
Dec 12, 2018	529.20	539.60	484.40	494.00	868	-28.40(-5.44%)
Dec 11, 2018	540.00	540.00	504.80	522.40	485	-11.20(-2.10%)
Dec 10, 2018	496.00	536.40	479.60	533.60	691	+35.20(+7.06%)
Dec 07, 2018	537.60	560.00	480.40	498.40	802	-30.00(-5.68%)
Dec 06, 2018	508.00	578.80	508.00	528.40	763	+11.20(+2.17%)
Dec 04, 2018	600.40	627.20	505.20	517.20	1,065	-88.40(-14.60%)
Dec 03, 2018	630.00	636.96	584.40	605.60	365	-17.20(-2.76%)
Nov 30, 2018	603.60	673.20	599.60	622.80	1,942	+16.80(+2.77%)
Nov 29, 2018	623.20	643.37	593.60	606.00	819	-32.00(-5.02%)
Nov 28, 2018	605.60	652.00	600.00	638.00	2,503	+49.20(+8.36%)
Nov 27, 2018	602.80	611.60	576.40	588.80	386	-17.20(-2.84%)
Nov 26, 2018	653.60	653.60	603.60	606.00	607	-34.00(-5.31%)
Nov 23, 2018	613.20	648.00	574.40	640.00	550	+20.40(+3.29%)
Nov 21, 2018		619.60	619.60	619.60	0	-22.40(-3.49%)
Nov 20, 2018	639.20	682.00	639.17	642.00	784	-32.40(-4.80%)
Nov 19, 2018	674.80	680.00	636.00	674.40	749	-21.20(-3.05%)
Nov 16, 2018	665.60	700.00	606.00	695.60	1,320	+16.00(+2.35%)
Nov 15, 2018	585.60	689.60	577.60	679.60	1,347	+80.40(+13.42%)
Nov 14, 2018	641.20	678.80	595.66	599.20	641	-39.20(-6.14%)
Nov 13, 2018	667.20	667.20	606.00	638.40	417	-33.60(-5.00%)
Nov 12, 2018	680.00	690.40	646.80	672.00	814	-9.60(-1.41%)
Nov 09, 2018	674.00	696.60	622.00	681.60	817	+7.20(+1.07%)
Nov 08, 2018	580.00	677.20	508.00	674.40	1,296	+106.40(+18.73%)
Nov 07, 2018	546.00	580.00	522.80	568.00	1,024	+28.80(+5.34%)
Nov 06, 2018	525.60	542.00	482.80	539.20	700	+9.60(+1.81%)
Nov 05, 2018	536.40	536.80	512.80	529.60	783	+0.80(+0.15%)
Nov 02, 2018	511.60	537.20	498.40	528.80	1,345	+22.00(+4.34%)
Nov 01, 2018	482.00	510.00	445.60	506.80	813	+25.60(+5.32%)
Oct 31, 2018	467.20	487.60	459.60	481.20	735	+24.00(+5.25%)
Oct 30, 2018	428.40	458.80	381.20	457.20	653	+28.80(+6.72%)
Oct 29, 2018	420.40	453.44	403.60	428.40	1,425	+11.20(+2.68%)
Oct 26, 2018	432.00	445.00	410.80	417.20	1,430	-16.00(-3.69%)
Oct 25, 2018	448.00	469.60	411.20	433.20	1,210	-15.20(-3.39%)
Oct 24, 2018	468.80	478.80	444.40	448.40	1,117	-22.40(-4.76%)
Oct 23, 2018	485.60	493.20	428.40	470.80	1,224	-24.40(-4.93%)
Oct 22, 2018	527.20	546.80	484.00	495.20	1,037	-31.20(-5.93%)
Oct 19, 2018	536.00	540.80	514.00	526.40	492	-13.60(-2.52%)
Oct 18, 2018	551.20	560.00	484.00	540.00	905	-14.00(-2.53%)
Oct 17, 2018	551.20	560.80	537.60	554.00	232	-5.60(-1.00%)
Oct 16, 2018	534.80	576.40	534.80	559.60	933	+21.60(+4.01%)
Oct 15, 2018	559.20	571.58	501.00	538.00	1,050	-15.20(-2.75%)
Oct 12, 2018	559.20	575.20	548.00	553.20	922	+2.40(+0.44%)
Oct 11, 2018	536.80	590.00	536.80	550.80	546	+10.00(+1.85%)
Oct 10, 2018	602.00	608.40	518.80	540.80	761	-58.80(-9.81%)
Oct 09, 2018	593.20	634.00	585.60	599.60	1,325	+4.40(+0.74%)
Oct 08, 2018	599.60	607.60	544.00	595.20	1,180	-6.00(-1.00%)
Oct 05, 2018	614.00	616.80	580.00	601.20	345	-10.00(-1.64%)
Oct 04, 2018	641.60	641.60	600.00	611.20	704	-32.80(-5.09%)
Oct 03, 2018	646.40	668.92	620.00	644.00	292	-1.60(-0.25%)
Oct 02, 2018	665.20	669.20	634.80	645.60	668	-21.20(-3.18%)
Oct 01, 2018	682.80	700.00	650.00	666.80	690	-14.80(-2.17%)
Sep 28, 2018	673.60	684.20	659.80	681.60	930	+1.60(+0.24%)
Sep 27, 2018	680.80	686.00	658.27	680.00	1,216	-2.00(-0.29%)
Sep 26, 2018	656.80	690.00	624.00	682.00	1,701	+23.20(+3.52%)
Sep 25, 2018	642.80	660.00	613.84	658.80	1,989	+22.40(+3.52%)
Sep 24, 2018	636.40	644.00	622.00	636.40	1,356	-5.20(-0.81%)
Sep 21, 2018	609.20	655.20	548.80	641.60	6,647	+29.60(+4.84%)
Sep 20, 2018	597.20	639.20	588.80	612.00	4,686	+20.40(+3.45%)
Sep 19, 2018	534.80	594.00	534.80	591.60	2,458	+57.60(+10.79%)
Sep 18, 2018	579.60	579.60	516.40	534.00	2,093	-32.40(-5.72%)
Sep 17, 2018	580.00	588.40	560.40	566.40	823	-14.40(-2.48%)
Sep 14, 2018	598.00	610.00	576.80	580.80	1,180	-18.00(-3.01%)
Sep 13, 2018	602.40	614.40	591.60	598.80	577	-2.00(-0.33%)
Sep 12, 2018	616.00	640.00	596.60	600.80	1,698	-22.80(-3.66%)
Sep 11, 2018	678.40	687.20	608.00	623.60	2,294	-61.60(-8.99%)
Sep 10, 2018	687.60	700.00	674.80	685.20	815	+6.00(+0.88%)
Sep 07, 2018	684.80	687.20	663.60	679.20	537	-3.60(-0.53%)
Sep 06, 2018	699.60	699.60	664.80	682.80	1,034	-3.60(-0.52%)
Sep 05, 2018	692.40	695.78	681.20	686.40	541	-2.80(-0.41%)
Sep 04, 2018	730.00	730.00	684.40	689.20	1,692	-43.60(-5.95%)
Aug 31, 2018		732.80	732.80	732.80	0	+13.20(+1.83%)
Aug 30, 2018	688.40	739.20	688.40	719.60	1,136	+32.80(+4.78%)
Aug 29, 2018	700.40	730.00	680.00	686.80	1,671	-16.40(-2.33%)
Aug 28, 2018	690.00	739.60	672.80	703.20	2,171	+13.20(+1.91%)
Aug 27, 2018	602.80	697.60	600.80	690.00	2,117	+87.60(+14.54%)
Aug 24, 2018	568.00	612.00	564.40	602.40	967	+33.20(+5.83%)
Aug 23, 2018	537.20	577.58	518.40	569.20	2,361	+35.20(+6.59%)
Aug 22, 2018	520.40	558.00	507.20	534.00	3,700	+7.20(+1.37%)
Aug 21, 2018	500.80	540.40	481.60	526.80	3,885	+26.00(+5.19%)
Aug 20, 2018	438.40	525.60	425.80	500.80	4,597	+22.80(+4.77%)
Aug 17, 2018	548.00	549.40	456.80	478.00	4,047	-73.20(-13.28%)
Aug 16, 2018	577.20	577.20	543.20	551.20	769	-21.20(-3.70%)
Aug 15, 2018	610.00	610.00	551.60	572.40	890	-32.40(-5.36%)
Aug 14, 2018	626.40	637.60	599.20	604.80	2,157	-16.40(-2.64%)
Aug 13, 2018	604.40	630.80	594.40	621.20	827	+21.20(+3.53%)
Aug 10, 2018	570.80	606.00	570.00	600.00	887	+22.80(+3.95%)
Aug 09, 2018	561.60	581.60	542.40	577.20	2,104	+8.80(+1.55%)
Aug 08, 2018	563.20	580.00	510.40	568.40	1,774	+42.40(+8.06%)
Aug 07, 2018	540.00	544.00	520.00	526.00	1,070	-10.00(-1.87%)
Aug 06, 2018	549.20	552.00	534.00	536.00	2,227	-10.80(-1.98%)
Aug 03, 2018	564.00	568.20	534.04	546.80	757	-13.60(-2.43%)
Aug 02, 2018	580.80	589.60	558.00	560.40	1,618	-22.80(-3.91%)
Aug 01, 2018	607.20	607.20	575.60	583.20	907	-23.60(-3.89%)
Jul 31, 2018	610.00	610.00	592.00	606.80	1,627	+1.20(+0.20%)
Jul 30, 2018	630.00	630.00	600.80	605.60	1,235	-24.80(-3.93%)
Jul 27, 2018	668.00	668.00	601.20	630.40	1,237	-36.40(-5.46%)
Jul 26, 2018	652.00	677.77	641.70	666.80	810	+9.60(+1.46%)
Jul 25, 2018	613.20	672.00	598.80	657.20	1,460	+26.40(+4.19%)
Jul 24, 2018		652.00	627.80	630.80	2,545	-16.00(-2.47%)
Jul 23, 2018	651.20	662.80	644.00	646.80	1,582	-2.40(-0.37%)
Jul 20, 2018	682.00	682.00	645.20	649.20	1,934	-42.40(-6.13%)
Jul 19, 2018	696.00	696.40	684.40	691.60	759	-4.80(-0.69%)
Jul 18, 2018	703.60	705.20	690.00	696.40	712	-8.40(-1.19%)
Jul 17, 2018	715.20	715.20	690.80	704.80	908	-9.60(-1.34%)
Jul 16, 2018	756.80	756.80	701.20	714.40	1,050	-40.00(-5.30%)
Jul 13, 2018	783.60	784.00	740.40	754.40	1,447	-30.80(-3.92%)
Jul 12, 2018	758.00	787.60	751.05	785.20	1,060	+31.60(+4.19%)
Jul 11, 2018	780.00	783.20	749.20	753.60	1,048	-27.20(-3.48%)
Jul 10, 2018	782.00	790.80	768.19	780.80	724	-2.40(-0.31%)
Jul 09, 2018	767.20	791.12	764.40	783.20	2,105	+22.80(+3.00%)
Jul 06, 2018	736.00	773.60	728.40	760.40	2,600	+9.20(+1.22%)
Jul 05, 2018	714.80	759.00	696.00	751.20	1,768	+56.80(+8.18%)
Jul 03, 2018		694.40	694.40	694.40	0	+32.00(+4.83%)
Jul 02, 2018	684.80	711.60	646.40	662.40	4,161	-20.40(-2.99%)
Jun 29, 2018	780.00	780.00	680.00	682.80	6,329	-50.40(-6.87%)
Jun 28, 2018	742.80	768.00	720.80	733.20	6,674	-9.60(-1.29%)
Jun 27, 2018	771.20	791.58	732.80	742.80	7,384	-44.00(-5.59%)
Jun 26, 2018	800.00	816.00	760.00	786.80	7,497	+32.80(+4.35%)
Jun 25, 2018	736.40	768.00	695.40	754.00	5,776	-17.20(-2.23%)
Jun 22, 2018	758.00	788.00	704.60	771.20	65,197	+18.80(+2.50%)
Jun 21, 2018	760.00	770.76	720.00	752.40	6,065	-4.00(-0.53%)
Jun 20, 2018	768.00	798.40	730.04	756.40	5,425	-11.60(-1.51%)
Jun 19, 2018	824.40	825.60	748.04	768.00	7,984	-66.00(-7.91%)
Jun 18, 2018	932.00	932.40	817.60	834.00	7,438	-96.80(-10.40%)
Jun 15, 2018		984.00	860.40	930.80	22,109	+70.40(+8.18%)
Jun 14, 2018	807.20	902.80	780.04	860.40	8,289	+48.00(+5.91%)
Jun 13, 2018	809.20	870.40	800.00	812.40	11,380	-11.20(-1.36%)
Jun 12, 2018	764.00	860.00	748.00	823.60	7,356	+62.00(+8.14%)
Jun 11, 2018	704.80	780.00	702.44	761.60	8,880	+64.00(+9.17%)
Jun 08, 2018	676.00	731.20	527.20	697.60	8,874	+19.60(+2.89%)
Jun 07, 2018	666.00	715.20	644.00	678.00	2,440	+19.20(+2.91%)
Jun 06, 2018	600.80	675.20	600.80	658.80	4,925	+57.20(+9.51%)
Jun 05, 2018	590.40	607.60	580.80	601.60	1,467	+15.60(+2.66%)
Jun 04, 2018	607.20	608.00	564.40	586.00	1,544	-14.00(-2.33%)