Eloxx Pharmaceuticals Inc (NQ: ELOX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	6.980	7.078	6.550	6.730	21,620	-0.32(-4.54%)
May 30, 2023	6.900	7.670	6.800	7.050	122,547	-0.18(-2.49%)
May 26, 2023	7.520	7.720	7.060	7.230	71,334	-0.47(-6.10%)
May 25, 2023	7.690	8.250	7.550	7.700	175,619	+0.10(+1.32%)
May 24, 2023	8.290	8.690	7.600	7.600	117,992	-0.99(-11.53%)
May 23, 2023	8.350	8.890	8.300	8.590	26,319	-0.16(-1.83%)
May 22, 2023	8.950	9.300	8.100	8.750	40,293	-0.14(-1.57%)
May 19, 2023	9.180	9.570	8.560	8.890	41,124	-0.08(-0.89%)
May 18, 2023	9.140	9.570	8.280	8.970	117,316	-0.22(-2.39%)
May 17, 2023	8.140	9.800	7.710	9.190	867,195	+0.87(+10.46%)
May 16, 2023	7.940	9.000	6.320	8.320	2,875,502	-2.58(-23.67%)
May 15, 2023	3.540	10.90	3.540	10.90	10,802,308	+7.34(+206.18%)
May 12, 2023	4.040	4.150	3.510	3.560	23,074	-0.52(-12.75%)
May 11, 2023	4.250	4.452	4.010	4.080	8,568	-0.19(-4.45%)
May 10, 2023	4.650	4.950	4.200	4.270	13,516	-0.29(-6.36%)
May 09, 2023	5.040	5.140	4.422	4.560	31,405	-0.58(-11.28%)
May 08, 2023	5.090	5.333	5.000	5.140	20,263	-0.11(-2.10%)
May 05, 2023	6.320	6.320	5.000	5.250	57,492	-0.96(-15.46%)
May 04, 2023	6.220	6.440	5.870	6.210	23,782	-0.05(-0.88%)
May 03, 2023	6.110	6.380	6.110	6.265	14,546	+0.04(+0.72%)
May 02, 2023	6.870	6.870	6.000	6.220	33,206	-0.74(-10.63%)
May 01, 2023	7.580	7.580	6.751	6.960	47,102	-0.44(-5.95%)
Apr 28, 2023	7.210	7.430	6.900	7.400	27,174	+0.19(+2.64%)
Apr 27, 2023	6.800	7.460	6.120	7.210	43,731	+0.51(+7.61%)
Apr 26, 2023	6.710	7.050	6.010	6.700	52,899	-0.11(-1.62%)
Apr 25, 2023	7.000	7.380	6.451	6.810	17,695	+0.02(+0.29%)
Apr 24, 2023	7.540	7.831	6.790	6.790	35,652	-0.36(-5.03%)
Apr 21, 2023	6.490	7.240	6.489	7.150	28,855	+0.42(+6.24%)
Apr 20, 2023	7.400	7.400	6.630	6.730	52,789	-0.65(-8.81%)
Apr 19, 2023	7.690	7.947	7.240	7.380	47,321	-0.42(-5.38%)
Apr 18, 2023	6.990	8.100	6.990	7.800	73,132	+0.80(+11.43%)
Apr 17, 2023	7.470	8.000	6.830	7.000	98,632	-0.78(-10.03%)
Apr 14, 2023	8.900	8.900	7.300	7.780	123,494	-0.47(-5.70%)
Apr 13, 2023	9.010	9.450	8.200	8.250	225,828	-1.20(-12.70%)
Apr 12, 2023	9.240	10.33	8.820	9.450	437,212	-0.25(-2.58%)
Apr 11, 2023	8.580	10.51	7.580	9.700	2,550,998	+1.26(+14.93%)
Apr 10, 2023	6.390	9.800	5.880	8.440	6,873,795	+2.80(+49.65%)
Apr 06, 2023	3.860	6.100	3.530	5.640	1,190,860	+1.43(+33.97%)
Apr 05, 2023	3.400	5.930	3.310	4.210	2,590,194	+0.96(+29.35%)
Apr 04, 2023	2.610	3.330	2.610	3.255	28,532	+0.64(+24.70%)
Apr 03, 2023	2.510	2.610	2.270	2.610	20,248	+0.10(+3.98%)
Mar 31, 2023	2.250	2.520	2.232	2.510	5,213	+0.10(+4.15%)
Mar 30, 2023	2.350	2.440	2.350	2.410	6,112	+0.06(+2.55%)
Mar 29, 2023	2.510	2.520	2.280	2.350	10,105	-0.12(-4.86%)
Mar 28, 2023	2.460	2.730	2.430	2.470	10,566	-0.02(-0.80%)
Mar 27, 2023	2.840	2.878	2.370	2.490	41,242	-0.34(-12.01%)
Mar 24, 2023	3.160	3.160	2.830	2.830	22,184	-0.34(-10.60%)
Mar 23, 2023	3.240	3.270	3.160	3.166	3,662	-0.13(-4.07%)
Mar 22, 2023	3.300	3.470	3.290	3.300	36,394	-0.01(-0.30%)
Mar 21, 2023	3.170	3.440	3.130	3.310	13,397	+0.15(+4.75%)
Mar 20, 2023	3.450	3.450	3.110	3.160	31,262	-0.23(-6.78%)
Mar 17, 2023	3.070	3.420	3.050	3.390	27,068	+0.39(+13.00%)
Mar 16, 2023	2.840	3.030	2.380	3.000	51,185	+0.08(+2.92%)
Mar 15, 2023	3.180	3.210	2.830	2.915	22,331	-0.27(-8.33%)
Mar 14, 2023	3.140	3.440	3.110	3.180	10,538	+0.23(+7.90%)
Mar 13, 2023	2.830	3.050	2.830	2.947	6,730	-0.04(-1.33%)
Mar 10, 2023	3.470	3.470	2.800	2.987	21,145	-0.26(-8.09%)
Mar 09, 2023	3.290	3.460	3.250	3.250	3,393	+0.00(+0.00%)
Mar 08, 2023	3.260	3.430	3.130	3.250	3,532	-0.05(-1.52%)
Mar 07, 2023	3.350	3.770	3.240	3.300	9,210	+0.00(+0.00%)
Mar 06, 2023	3.280	3.490	3.238	3.300	17,998	+0.12(+3.77%)
Mar 03, 2023	3.390	3.390	3.180	3.180	4,510	-0.22(-6.47%)
Mar 02, 2023	3.160	3.400	3.100	3.400	5,440	+0.09(+2.72%)