ELOX

Eloxx Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Eloxx Pharmaceuticals Inc ELOX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.7% 4.27 19:00:00
Open Price Low Price High Price Close Price Prev Close
4.24 4.05 4.55 4.27 4.30
more quote information »

ELOX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.754.983.58474.30177,9050.5213.87%
1 Month3.644.983.434.1293,6390.6317.31%
3 Months2.906.772.833.98241,2311.3747.24%
6 Months2.996.772.393.80130,7151.2842.81%
1 Year3.206.771.443.36124,9611.0733.44%
3 Years10.3524.601.447.52121,669-6.08-58.74%
5 Years10.3524.601.447.52121,669-6.08-58.74%

ELOX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 4.27 -0.03 -0.7% 4.24 4.55 4.05 98,401
Mar 01 2021 4.30 -0.21 -4.66% 4.60 4.90 4.08 316,356
Feb 26 2021 4.51 0.56 14.18% 3.99 4.98 3.95 385,610
Feb 25 2021 3.95 0.17 4.5% 3.79 3.99 3.72 87,580
Feb 24 2021 3.78 -0.02 -0.53% 3.74 4.05 3.74 47,336
Feb 23 2021 3.80 0.00 0.0% 3.75 3.8441 3.5847 52,643
Feb 22 2021 3.80 0.14 3.83% 3.65 3.9708 3.60 107,475
Feb 19 2021 3.66 -0.11 -2.92% 3.75 3.86 3.61 73,321
Feb 18 2021 3.77 -0.12 -3.08% 3.82 3.96 3.73 53,375
Feb 17 2021 3.89 -0.17 -4.19% 3.99 4.12 3.85 32,865
Feb 16 2021 4.06 0.04 1.0% 4.06 4.10 3.90 44,400
Feb 12 2021 4.02 -0.02 -0.5% 4.01 4.06 3.91 35,405
Feb 11 2021 4.04 -0.04 -0.98% 4.08 4.22 4.006 40,484
Feb 10 2021 4.08 -0.28 -6.42% 4.39 4.39 4.01 68,178
Feb 09 2021 4.36 0.36 9.0% 4.09 4.4373 4.0567 176,868
Feb 08 2021 4.00 0.17 4.44% 3.83 4.04 3.825 62,586
Feb 05 2021 3.83 0.16 4.36% 3.67 3.8599 3.64 53,401
Feb 04 2021 3.67 0.12 3.38% 3.55 3.67 3.55 38,696
Feb 03 2021 3.55 -0.03 -0.84% 3.54 3.70 3.50 73,676
See More Historical Prices »


Your Recent History
NASDAQ
ELOX
Eloxx Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.