Eloxx Pharmaceuticals Inc (NQ: ELOX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.780	5.000	4.690	4.810	16,515	+0.18(+3.89%)
Sep 28, 2023	4.990	5.019	4.630	4.630	14,949	-0.29(-5.89%)
Sep 27, 2023	4.970	5.179	4.899	4.920	8,909	-0.02(-0.40%)
Sep 26, 2023	4.780	5.200	4.780	4.940	24,198	+0.10(+2.07%)
Sep 25, 2023	4.980	4.930	4.710	4.840	16,300	-0.18(-3.59%)
Sep 22, 2023	4.860	5.245	4.860	5.020	11,500	+0.16(+3.29%)
Sep 21, 2023	5.420	5.490	4.660	4.860	42,914	-0.67(-12.12%)
Sep 20, 2023	5.400	5.620	5.300	5.530	10,406	-0.02(-0.36%)
Sep 19, 2023	5.450	5.550	5.273	5.550	20,836	+0.09(+1.65%)
Sep 18, 2023	5.990	5.990	5.260	5.460	56,342	-0.42(-7.14%)
Sep 15, 2023	5.440	5.880	5.262	5.880	59,064	+0.45(+8.29%)
Sep 14, 2023	4.700	5.830	4.700	5.430	113,749	+0.79(+17.03%)
Sep 13, 2023	4.610	4.790	4.580	4.640	10,062	-0.06(-1.28%)
Sep 12, 2023	4.850	5.100	4.586	4.700	23,027	-0.21(-4.28%)
Sep 11, 2023	5.280	5.440	4.900	4.910	26,595	-0.44(-8.22%)
Sep 08, 2023	5.470	5.480	5.210	5.350	11,561	+0.00(+0.00%)
Sep 07, 2023	5.640	5.640	5.290	5.350	30,881	+0.09(+1.71%)
Sep 06, 2023	5.480	5.480	5.210	5.260	7,390	-0.18(-3.31%)
Sep 05, 2023	5.320	5.590	5.210	5.440	22,219	+0.04(+0.74%)
Sep 01, 2023	5.460	5.670	5.355	5.400	22,689	+0.05(+0.93%)
Aug 31, 2023	5.900	5.910	5.000	5.350	64,722	-0.45(-7.76%)
Aug 30, 2023	5.220	6.130	5.220	5.800	111,591	+0.77(+15.31%)
Aug 29, 2023	4.890	5.160	4.710	5.030	22,846	+0.16(+3.29%)
Aug 28, 2023	4.590	4.960	4.540	4.870	25,105	+0.34(+7.51%)
Aug 25, 2023	4.510	4.650	4.420	4.530	10,898	+0.02(+0.44%)
Aug 24, 2023	4.570	4.680	4.400	4.510	61,937	-0.12(-2.59%)
Aug 23, 2023	4.610	4.870	4.520	4.630	55,335	-0.09(-2.01%)
Aug 22, 2023	4.800	5.310	4.630	4.725	88,100	-0.12(-2.38%)
Aug 21, 2023	4.800	4.990	4.635	4.840	30,385	+0.17(+3.64%)
Aug 18, 2023	4.590	4.850	4.550	4.670	20,782	+0.06(+1.30%)
Aug 17, 2023	5.140	5.320	4.600	4.610	58,193	-0.58(-11.18%)
Aug 16, 2023	5.360	5.519	5.080	5.190	41,307	-0.30(-5.46%)
Aug 15, 2023	5.290	5.741	5.010	5.490	65,898	-0.24(-4.19%)
Aug 14, 2023	4.990	5.990	4.910	5.730	744,500	+0.98(+20.63%)
Aug 11, 2023	5.300	5.461	4.690	4.750	74,356	-0.72(-13.16%)
Aug 10, 2023	6.070	6.120	5.290	5.470	94,604	-0.61(-10.03%)
Aug 09, 2023	6.340	6.498	6.010	6.080	83,285	-0.41(-6.32%)
Aug 08, 2023	6.480	6.750	6.230	6.490	59,391	-0.13(-1.96%)
Aug 07, 2023	6.890	6.890	6.450	6.620	42,797	-0.16(-2.36%)
Aug 04, 2023	6.500	6.960	6.490	6.780	58,325	+0.28(+4.31%)
Aug 03, 2023	7.220	7.280	6.300	6.500	81,792	-0.59(-8.32%)
Aug 02, 2023	6.120	7.140	6.120	7.090	158,475	+0.83(+13.26%)
Aug 01, 2023	6.180	6.390	6.062	6.260	90,759	+0.01(+0.16%)
Jul 31, 2023	6.430	6.430	6.030	6.250	39,796	-0.04(-0.64%)
Jul 28, 2023	6.440	6.440	5.960	6.290	109,349	+0.31(+5.18%)
Jul 27, 2023	6.270	6.370	5.867	5.980	42,357	-0.42(-6.56%)
Jul 26, 2023	6.260	6.600	6.140	6.400	121,573	+0.03(+0.47%)
Jul 25, 2023	5.950	6.490	5.760	6.370	173,314	+0.25(+4.08%)
Jul 24, 2023	6.420	6.506	6.010	6.120	63,714	-0.45(-6.85%)
Jul 21, 2023	7.240	7.240	6.370	6.570	112,372	-0.09(-1.35%)
Jul 20, 2023	6.690	6.880	6.500	6.660	177,790	-0.17(-2.49%)
Jul 19, 2023	6.650	6.970	6.480	6.830	223,374	-0.14(-2.01%)
Jul 18, 2023	7.160	7.400	6.500	6.970	231,874	-0.47(-6.32%)
Jul 17, 2023	7.800	7.960	6.850	7.440	314,026	-0.53(-6.65%)
Jul 14, 2023	7.370	9.350	7.370	7.970	846,506	+0.19(+2.44%)
Jul 13, 2023	8.690	9.000	7.260	7.780	919,981	-1.90(-19.63%)
Jul 12, 2023	8.670	10.50	8.000	9.680	8,887,075	+2.10(+27.70%)
Jul 11, 2023	4.400	9.880	4.200	7.580	46,399,488	+3.67(+93.86%)
Jul 10, 2023	3.660	4.030	3.620	3.910	73,825	+0.29(+8.01%)
Jul 07, 2023	3.580	3.881	3.580	3.620	47,264	+0.01(+0.28%)
Jul 06, 2023	3.920	3.920	3.560	3.610	47,042	-0.35(-8.84%)
Jul 05, 2023	3.950	3.990	3.760	3.960	25,026	+0.00(+0.00%)
Jul 03, 2023	3.970	4.050	3.850	3.960	19,859	+0.07(+1.80%)
Jun 30, 2023	3.980	4.070	3.880	3.890	67,024	-0.09(-2.26%)
Jun 29, 2023	4.000	4.135	3.910	3.980	25,519	+0.02(+0.51%)
Jun 28, 2023	4.020	4.060	3.900	3.960	47,785	-0.10(-2.46%)
Jun 27, 2023	3.870	4.170	3.761	4.060	128,840	+0.10(+2.53%)
Jun 26, 2023	4.230	4.230	3.860	3.960	32,273	-0.07(-1.74%)
Jun 23, 2023	4.080	4.230	3.990	4.030	49,551	-0.12(-2.89%)
Jun 22, 2023	4.440	4.558	4.010	4.150	61,753	-0.28(-6.32%)
Jun 21, 2023	5.030	5.075	4.340	4.430	138,036	-0.53(-10.69%)
Jun 20, 2023	5.340	5.546	4.790	4.960	43,371	-0.63(-11.27%)
Jun 16, 2023	6.310	6.350	5.303	5.590	57,953	-0.77(-12.11%)
Jun 15, 2023	7.170	7.578	6.373	6.360	127,824	+1.22(+23.74%)
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%)
Mar 01, 2023	3.210	3.330	3.114	3.310	7,197	+0.10(+3.12%)
Feb 28, 2023	3.660	3.700	3.103	3.210	7,137	-0.28(-8.02%)
Feb 27, 2023	3.440	3.490	3.300	3.490	4,750	+0.09(+2.65%)
Feb 24, 2023	3.450	3.450	3.400	3.400	2,183	-0.02(-0.65%)
Feb 23, 2023	3.420	3.740	3.400	3.422	12,085	-0.08(-2.22%)
Feb 22, 2023	3.540	3.810	3.500	3.500	6,097	-0.05(-1.41%)
Feb 21, 2023	3.800	4.100	3.460	3.550	45,701	-0.34(-8.74%)
Feb 17, 2023	3.900	4.100	3.630	3.890	40,385	+0.01(+0.26%)
Feb 16, 2023	3.720	4.180	3.580	3.880	35,477	-0.05(-1.27%)
Feb 15, 2023	3.750	3.930	3.520	3.930	23,487	+0.17(+4.52%)
Feb 14, 2023	3.800	4.050	3.750	3.760	22,664	-0.16(-4.03%)
Feb 13, 2023	3.750	4.130	3.750	3.918	26,327	+0.19(+5.04%)
Feb 10, 2023	4.130	4.140	3.720	3.730	16,054	-0.34(-8.35%)
Feb 09, 2023	4.040	4.070	3.960	4.070	3,034	+0.03(+0.74%)
Feb 08, 2023	4.090	4.100	3.960	4.040	12,759	-0.06(-1.46%)
Feb 07, 2023	4.170	4.390	4.000	4.100	106,661	-0.15(-3.42%)
Feb 06, 2023	4.190	4.454	4.190	4.245	15,469	-0.04(-0.82%)
Feb 03, 2023	4.190	4.630	4.170	4.280	67,284	-0.02(-0.47%)
Feb 02, 2023	4.280	4.580	4.170	4.300	17,288	+0.01(+0.23%)
Feb 01, 2023	4.080	4.290	4.080	4.290	19,031	+0.21(+5.15%)
Jan 31, 2023	4.000	4.295	3.960	4.080	14,725	+0.08(+2.00%)
Jan 30, 2023	4.170	4.170	3.990	4.000	11,675	-0.18(-4.31%)
Jan 27, 2023	4.240	4.250	4.082	4.180	11,968	-0.08(-1.88%)
Jan 26, 2023	4.210	4.280	3.990	4.260	18,360	-0.01(-0.23%)
Jan 25, 2023	4.160	4.450	3.750	4.270	39,472	+0.09(+2.15%)
Jan 24, 2023	4.120	4.300	4.020	4.180	15,884	+0.01(+0.24%)
Jan 23, 2023	3.910	4.380	3.910	4.170	80,762	+0.24(+6.11%)
Jan 20, 2023	4.150	4.200	3.850	3.930	64,269	-0.33(-7.75%)
Jan 19, 2023	4.250	4.320	4.150	4.260	5,616	-0.13(-2.96%)
Jan 18, 2023	4.060	4.610	4.060	4.390	46,733	+0.25(+6.04%)
Jan 17, 2023	4.940	5.020	4.013	4.140	75,936	-0.54(-11.54%)
Jan 13, 2023	4.740	5.500	4.620	4.680	74,727	+0.08(+1.74%)
Jan 12, 2023	4.360	4.940	4.350	4.600	59,946	+0.19(+4.31%)
Jan 11, 2023	3.980	4.423	3.860	4.410	122,231	+0.43(+10.80%)
Jan 10, 2023	4.170	4.370	3.770	3.980	138,338	-0.04(-1.00%)
Jan 09, 2023	4.650	5.180	3.909	4.020	206,552	-0.58(-12.61%)
Jan 06, 2023	3.500	5.180	3.464	4.600	620,383	+0.28(+6.48%)
Jan 05, 2023	2.980	4.740	2.680	4.320	2,113,330	+1.42(+48.97%)
Jan 04, 2023	2.900	4.740	2.650	2.900	3,153,952	+0.35(+13.95%)
Jan 03, 2023	1.890	2.655	1.890	2.545	97,808	+0.72(+39.84%)
Dec 30, 2022	1.750	2.170	1.750	1.820	21,586	-0.01(-0.55%)
Dec 29, 2022	1.820	1.990	1.820	1.830	7,794	+0.05(+2.81%)
Dec 28, 2022	1.860	1.900	1.696	1.780	8,946	-0.12(-6.32%)
Dec 27, 2022	1.980	1.990	1.850	1.900	15,410	-0.14(-6.86%)
Dec 23, 2022	2.050	2.100	1.990	2.040	13,024	-0.09(-4.23%)
Dec 22, 2022	2.240	2.240	2.060	2.130	14,123	-0.10(-4.48%)
Dec 21, 2022	2.570	2.570	2.220	2.230	24,085	-0.27(-10.80%)
Dec 20, 2022	2.700	2.700	2.500	2.500	36,170	-0.20(-7.41%)
Dec 19, 2022	2.400	2.744	2.400	2.700	9,698	+0.22(+8.87%)
Dec 16, 2022	2.600	2.835	2.431	2.480	9,877	-0.21(-7.81%)
Dec 15, 2022	2.470	2.775	2.470	2.690	20,680	+0.11(+4.26%)
Dec 14, 2022	2.480	2.580	2.470	2.580	10,317	+0.03(+1.18%)
Dec 13, 2022	2.920	2.930	2.540	2.550	10,086	-0.26(-9.25%)
Dec 12, 2022	2.900	2.930	2.810	2.810	5,104	-0.04(-1.40%)
Dec 09, 2022	2.830	3.010	2.820	2.850	8,899	+0.04(+1.42%)
Dec 08, 2022	3.450	3.565	2.740	2.810	23,890	-0.60(-17.54%)
Dec 07, 2022	3.580	3.634	3.408	3.408	19,417	-0.16(-4.55%)
Dec 06, 2022	3.560	3.753	3.500	3.570	16,165	+0.15(+4.39%)
Dec 05, 2022	4.050	4.115	3.300	3.420	54,748	-0.71(-17.19%)
Dec 02, 2022	3.730	4.400	3.410	4.130	140,680	+0.30(+7.78%)
Dec 01, 2022	4.680	4.780	3.800	3.832	69,455	-1.61(-29.56%)
Nov 30, 2022	5.732	5.856	5.412	5.440	7,731	-0.45(-7.67%)
Nov 29, 2022	6.160	6.160	5.320	5.892	8,245	+0.17(+3.01%)
Nov 28, 2022	5.896	6.080	5.620	5.720	6,536	+0.10(+1.78%)
Nov 25, 2022	6.000	6.084	5.460	5.620	8,561	-0.18(-3.17%)
Nov 23, 2022	5.396	7.200	5.020	5.804	74,500	+0.60(+11.62%)
Nov 22, 2022	5.540	5.596	5.200	5.200	2,436	-0.17(-3.13%)
Nov 21, 2022	5.200	5.600	5.200	5.368	3,952	-0.00(-0.07%)
Nov 18, 2022	5.600	5.600	5.188	5.372	1,230	-0.03(-0.52%)
Nov 17, 2022	5.560	5.596	4.952	5.400	4,997	+0.12(+2.27%)
Nov 16, 2022	5.020	5.756	5.020	5.280	3,113	-0.17(-3.15%)
Nov 15, 2022	5.020	5.796	5.000	5.452	8,834	+0.43(+8.52%)
Nov 14, 2022	4.540	5.400	4.540	5.024	8,729	+0.51(+11.35%)
Nov 11, 2022	4.740	4.796	4.208	4.512	1,799	+0.00(+0.00%)
Nov 10, 2022	4.400	5.000	4.400	4.512	2,558	-0.08(-1.74%)
Nov 09, 2022	5.000	5.080	4.292	4.592	5,932	-0.53(-10.31%)
Nov 08, 2022	5.500	5.800	4.960	5.120	8,062	-0.48(-8.57%)
Nov 07, 2022	5.204	5.600	5.200	5.600	3,188	+0.32(+5.98%)
Nov 04, 2022	5.900	6.132	5.240	5.284	9,716	-0.60(-10.14%)
Nov 03, 2022	5.860	5.976	5.332	5.880	2,172	+0.19(+3.38%)
Nov 02, 2022	5.772	6.172	5.604	5.688	1,930	-0.25(-4.24%)
Nov 01, 2022	6.172	6.320	5.700	5.940	5,155	+0.17(+2.98%)
Oct 31, 2022	6.400	6.600	5.768	5.768	2,840	-0.63(-9.88%)
Oct 28, 2022	5.992	6.560	5.884	6.400	6,187	+0.43(+7.17%)
Oct 27, 2022	5.992	5.992	5.700	5.972	1,112	+0.17(+2.97%)
Oct 26, 2022	5.880	5.992	5.784	5.800	1,124	-0.07(-1.16%)
Oct 25, 2022	5.992	5.992	5.532	5.868	3,300	+0.05(+0.82%)
Oct 24, 2022	5.800	5.996	5.500	5.820	2,654	+0.26(+4.75%)
Oct 21, 2022	5.920	5.920	5.264	5.556	4,795	+0.22(+4.20%)
Oct 20, 2022	5.400	6.000	5.200	5.332	3,546	-0.01(-0.15%)
Oct 19, 2022	6.160	6.400	5.268	5.340	6,153	-0.67(-11.18%)
Oct 18, 2022	6.400	6.696	6.012	6.012	3,361	-0.39(-6.06%)
Oct 17, 2022	6.004	6.800	6.004	6.400	2,333	+0.00(+0.00%)
Oct 14, 2022	7.200	7.920	6.268	6.400	1,140	-0.31(-4.59%)
Oct 13, 2022	6.804	7.000	6.200	6.708	2,835	-0.03(-0.42%)
Oct 12, 2022	6.804	7.392	6.604	6.736	1,289	-0.42(-5.92%)
Oct 11, 2022	8.000	8.000	6.800	7.160	1,566	-0.43(-5.69%)
Oct 10, 2022	7.200	7.996	7.200	7.592	893	+0.09(+1.17%)
Oct 07, 2022	8.400	8.400	7.500	7.504	1,835	-0.89(-10.58%)
Oct 06, 2022	6.824	9.120	6.824	8.392	9,713	+1.59(+23.41%)
Oct 05, 2022	7.200	7.360	6.800	6.800	3,623	-0.06(-0.87%)
Oct 04, 2022	6.400	7.200	6.400	6.860	3,293	+0.06(+0.88%)