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 |
Create an account or log in to view more rows.
$ELOX oversold
$ELOX Who else bought the dip on Friday?
$ELOX Tendie tickets on discount today!!!
$ELOX who loaded up??
$ELOX all’s I know is buy and hold… no expectations
$ELOX Monday will be very interesting.
$ELOX strong move here
$ELOX Starting a small position
$ELOX green shoots
$ELOX Holding Strong since January ??????????