Eloxx Pharmaceuticals Inc (ELOX) Historical Stock Data

0.35 ↑0.06 (18.94%)

As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, ELOX is down -1.44% a day on average. There have been 7 days where Eloxx Pharmaceuticals Inc closed green and 23 days where ELOX closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-19	0.31	0.35	↑$0.04 (12.61%)	0.29	0.35	147.36K
2022-05-18	0.30	0.29	↓$0.00 (-1.61%)	0.28	0.32	151.30K
2022-05-17	0.32	0.31	↓$0.01 (-3.91%)	0.29	0.32	357.71K
2022-05-16	0.31	0.32	↑$0.01 (3.45%)	0.30	0.33	310.63K
2022-05-13	0.27	0.31	↑$0.03 (12.60%)	0.27	0.31	173.54K
2022-05-12	0.21	0.26	↑$0.05 (23.81%)	0.21	0.28	106.50K
2022-05-11	0.27	0.26	↓$0.01 (-3.67%)	0.24	0.31	644.85K
2022-05-10	0.34	0.29	↓$0.05 (-13.68%)	0.29	0.34	124.28K
2022-05-09	0.34	0.32	↓$0.02 (-5.44%)	0.29	0.34	240.50K
2022-05-06	0.34	0.33	↓$0.02 (-4.72%)	0.29	0.34	327.12K
2022-05-05	0.33	0.33	↓$0.00 (-0.06%)	0.33	0.35	1.39M
2022-05-04	0.35	0.33	↓$0.02 (-4.83%)	0.32	0.35	112.62K
2022-05-03	0.35	0.35	↑$0.00 (0.00%)	0.34	0.35	89.16K
2022-05-02	0.34	0.34	↑$0.00 (0.68%)	0.34	0.36	120.18K
2022-04-29	0.34	0.34	↓$0.00 (-0.91%)	0.33	0.36	350.87K
2022-04-28	0.35	0.33	↓$0.03 (-7.75%)	0.33	0.35	163.04K
2022-04-27	0.36	0.35	↓$0.01 (-1.97%)	0.32	0.36	136.65K
2022-04-26	0.35	0.34	↓$0.02 (-5.05%)	0.32	0.35	150.94K
2022-04-25	0.38	0.34	↓$0.04 (-9.48%)	0.34	0.38	237.95K
2022-04-22	0.38	0.37	↓$0.01 (-1.57%)	0.37	0.41	344.64K
2022-04-21	0.42	0.39	↓$0.04 (-8.78%)	0.38	0.48	461.58K
2022-04-20	0.43	0.42	↓$0.01 (-2.51%)	0.41	0.45	276.21K
2022-04-19	0.44	0.43	↓$0.01 (-2.23%)	0.43	0.45	25.44K
2022-04-18	0.45	0.43	↓$0.02 (-3.47%)	0.43	0.47	76.36K
2022-04-14	0.46	0.45	↓$0.01 (-1.65%)	0.45	0.50	145.65K
2022-04-13	0.46	0.46	↑$0.00 (0.28%)	0.46	0.52	95.41K
2022-04-12	0.49	0.47	↓$0.02 (-3.47%)	0.45	0.51	134.93K
2022-04-11	0.50	0.50	↓$0.00 (-0.02%)	0.46	0.52	197.71K
2022-04-08	0.52	0.51	↓$0.01 (-1.44%)	0.50	0.52	37.72K
2022-04-07	0.56	0.51	↓$0.05 (-8.39%)	0.51	0.56	186.43K