Eloxx Pharmaceuticals Inc (ELOX) Historical Stock Data
0.95 ↓0.15 (-13.64%)
As of October 13, 2023, 2:58pm EST.
Historical Data
In the past 30 trading days, ELOX is down -1.52% a day on average. There have been 13 days where Eloxx Pharmaceuticals Inc closed green and 17 days where ELOX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 1.05 | 0.95 | ↓$0.10 (-9.52%) | 0.95 | 1.05 | 25.20K |
| 2023-12-01 | 1.18 | 1.10 | ↓$0.08 (-6.78%) | 1.10 | 1.18 | 4.46K |
| 2023-11-30 | 1.07 | 1.14 | ↑$0.07 (6.54%) | 1.00 | 1.15 | 16.34K |
| 2023-11-24 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.15 | 1.23 | 4.37K |
| 2023-11-17 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.13 | 1.24 | 8.31K |
| 2023-11-10 | 1.14 | 1.19 | ↑$0.05 (3.95%) | 1.13 | 1.29 | 7.15K |
| 2023-11-03 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.25 | 1.31 | 27.73K |
| 2023-10-27 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.45 | 1.69 | 13.46K |
| 2023-10-20 | 1.68 | 1.67 | ↓$0.01 (-0.59%) | 1.49 | 1.75 | 20.87K |
| 2023-10-13 | 4.05 | 3.82 | ↓$0.23 (-5.68%) | 3.79 | 4.29 | 85.45K |
| 2023-10-12 | 4.23 | 4.05 | ↓$0.18 (-4.26%) | 3.91 | 4.25 | 28.16K |
| 2023-10-11 | 4.40 | 4.15 | ↓$0.25 (-5.68%) | 4.10 | 4.40 | 12.52K |
| 2023-10-10 | 4.39 | 4.36 | ↓$0.03 (-0.68%) | 4.15 | 4.49 | 10.05K |
| 2023-10-09 | 4.30 | 4.40 | ↑$0.10 (2.33%) | 4.21 | 4.48 | 18.10K |
| 2023-10-06 | 4.46 | 4.32 | ↓$0.14 (-3.14%) | 4.20 | 4.53 | 25.94K |
| 2023-10-05 | 4.74 | 4.51 | ↓$0.23 (-4.85%) | 4.51 | 4.74 | 5.04K |
| 2023-10-04 | 4.66 | 4.58 | ↓$0.08 (-1.72%) | 4.53 | 5.09 | 39.89K |
| 2023-10-03 | 4.51 | 4.78 | ↑$0.27 (5.99%) | 4.51 | 5.18 | 32.49K |
| 2023-10-02 | 4.68 | 4.76 | ↑$0.08 (1.71%) | 4.60 | 4.80 | 3.94K |
| 2023-09-29 | 4.78 | 4.81 | ↑$0.03 (0.63%) | 4.69 | 5.00 | 16.52K |
| 2023-09-28 | 4.99 | 4.63 | ↓$0.36 (-7.21%) | 4.63 | 5.02 | 14.95K |
| 2023-09-27 | 4.97 | 4.92 | ↓$0.05 (-1.01%) | 4.90 | 5.18 | 8.91K |
| 2023-09-26 | 4.78 | 4.94 | ↑$0.16 (3.35%) | 4.78 | 5.20 | 24.20K |
| 2023-09-25 | 4.98 | 4.84 | ↓$0.14 (-2.81%) | 4.71 | 5.46 | 16.30K |
| 2023-09-22 | 4.86 | 5.02 | ↑$0.16 (3.29%) | 4.86 | 5.25 | 11.50K |
| 2023-09-21 | 5.42 | 4.86 | ↓$0.56 (-10.33%) | 4.66 | 5.49 | 42.91K |
| 2023-09-20 | 5.40 | 5.53 | ↑$0.13 (2.41%) | 5.30 | 5.62 | 10.41K |
| 2023-09-19 | 5.45 | 5.55 | ↑$0.10 (1.83%) | 5.27 | 5.55 | 20.84K |
| 2023-09-18 | 5.99 | 5.46 | ↓$0.53 (-8.85%) | 5.26 | 5.99 | 56.34K |
| 2023-09-15 | 5.44 | 5.88 | ↑$0.44 (8.09%) | 5.26 | 5.88 | 59.06K |
Create an account or log in to view more rows.
$ELOX rip and dip today bulls
$ELOX nice day!
$ELOX has just been halted from trading due to volatility.
$ELOX has just been halted from trading due to volatility.
$ELOX has just been halted from trading due to volatility.
$ELOX buy more doomers!!!
$ELOX the time is near
$ELOX let’s buy NOW!!!
$ELOX has just been halted from trading due to volatility.
$ELOX has just been halted from trading due to volatility.