ELOX

Eloxx Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
Eloxx Pharmaceuticals Inc ELOX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0297 -7.07% 0.3903 10:40:53
Open Price Low Price High Price Close Price Prev Close
0.4302 0.3901 0.45 0.42
more quote information »

ELOX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.260.450.260.3711373373,3680.130350.12%
1 Month0.340.450.2220.3129291229,2570.050314.79%
3 Months0.31470.450.2220.2911886228,3450.075624.02%
6 Months0.4450.6150010.210.3481265218,237-0.0547-12.29%
1 Year1.331.890.210.8676881436,414-0.9397-70.65%
3 Years6.378.16140.211.94419,442-5.98-93.87%
5 Years10.3524.600.212.93318,182-9.96-96.23%

ELOX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 0.42 0.02018 5.05% 0.3878 0.429 0.355 168,009
Aug 17 2022 0.399825 -0.01018 -2.48% 0.40 0.4199 0.36 319,768
Aug 16 2022 0.41 0.06 17.14% 0.36 0.42 0.3358 415,006
Aug 15 2022 0.35 0.025 7.69% 0.336 0.35159 0.305 438,714
Aug 12 2022 0.325 0.0505 18.4% 0.26 0.34 0.26 525,341
Aug 11 2022 0.2745 0.0041 1.52% 0.27 0.279 0.27 63,562
Aug 10 2022 0.2704 -0.0234 -7.96% 0.2938 0.3099 0.27 122,878
Aug 09 2022 0.2938 -0.0316 -9.71% 0.335 0.3407 0.285 123,651
Aug 08 2022 0.325401 0.0306 10.38% 0.29 0.33 0.2802 204,765
Aug 05 2022 0.2948 0.0306 11.58% 0.2787 0.30 0.264301 381,340
Aug 04 2022 0.2642 0.0418 18.79% 0.23 0.279 0.2262 315,644
Aug 03 2022 0.2224 -0.0226 -9.22% 0.248 0.25 0.222 387,018
Aug 02 2022 0.245 -0.0052 -2.08% 0.25 0.28 0.244 265,819
Aug 01 2022 0.2502 -0.02 -7.4% 0.26 0.28 0.25 215,091
Jul 29 2022 0.2702 -0.005 -1.82% 0.28 0.2952 0.261 104,011
Jul 28 2022 0.2752 -0.0158 -5.43% 0.29 0.2967 0.275 84,757
Jul 27 2022 0.291 -0.007 -2.35% 0.30 0.313 0.28 119,397
Jul 26 2022 0.298 -0.0073 -2.39% 0.2902 0.319 0.2821 128,609
Jul 25 2022 0.3053 -0.0133 -4.17% 0.30 0.3186 0.287 95,401
Jul 22 2022 0.3186 -0.0114 -3.45% 0.34 0.34 0.29 106,358
Jul 21 2022 0.33 0.02 6.45% 0.3132 0.355 0.31001 185,256
Jul 20 2022 0.31 0.0089 2.96% 0.30 0.3199 0.2996 72,159
Jul 19 2022 0.3011 0.0105 3.61% 0.3092 0.32 0.2848 91,858
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.

Log in to InvestorsHub
Register Now