Eloxx Pharmaceuticals Historical Data - ELOX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Eloxx Pharmaceuticals Inc ELOX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.18 8.91% 2.20 2.06 2.20 2.07 2.02 20:00:00
more quote information »

ELOX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.592.4751.441.83111,4450.6138.36%
1 Month2.893.381.442.31131,333-0.69-23.88%
3 Months4.654.87591.443.41138,169-2.45-52.69%
6 Months3.788.16141.445.27219,081-1.58-41.8%
1 Year11.3613.461.445.92148,841-9.16-80.63%
3 Years10.3524.601.449.47120,084-8.15-78.74%
5 Years10.3524.601.449.47120,084-8.15-78.74%

ELOX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 2.17 0.18 9.05% 2.07 2.20 2.06 90,464
Apr 08 2020 1.99 0.16 8.74% 1.86 2.10 1.84 111,074
Apr 07 2020 1.83 -0.33 -15.28% 2.39 2.475 1.83 162,859
Apr 06 2020 2.16 0.58 36.71% 1.73 2.16 1.63 141,145
Apr 03 2020 1.58 -0.02 -1.25% 1.58 1.5879 1.44 69,110
Apr 02 2020 1.60 0.00 0.0% 1.59 1.60 1.53 115,369
Apr 01 2020 1.60 -0.36 -18.37% 2.00 2.00 1.57 120,021
Mar 31 2020 1.96 -0.17 -7.98% 2.13 2.18 1.885 86,799
Mar 30 2020 2.13 -0.02 -0.93% 2.17 2.17 2.05 69,284
Mar 27 2020 2.15 -0.19 -8.12% 2.28 2.74 2.14 62,627
Mar 26 2020 2.34 0.24 11.43% 2.24 2.42 2.05 130,963
Mar 25 2020 2.10 -0.40 -16.0% 2.40 3.30 2.04 153,779
Mar 24 2020 2.50 0.12 5.04% 2.55 2.75 2.37 173,018
Mar 23 2020 2.38 -0.14 -5.56% 2.44 2.51 2.27 86,882
Mar 20 2020 2.52 0.00 0.0% 2.54 2.78 2.34 104,884
Mar 19 2020 2.52 0.36 16.67% 2.16 2.58 2.03 147,383
Mar 18 2020 2.16 -0.43 -16.6% 2.32 2.50 2.15 100,350
Mar 17 2020 2.59 0.54 26.34% 2.06 2.6696 2.06 145,442
Mar 16 2020 2.05 -0.78 -27.56% 2.50 2.7323 2.01 110,893
Mar 13 2020 2.83 -0.36 -11.15% 3.28 3.38 2.76 209,638
Mar 12 2020 3.185 0.31 10.59% 2.89 3.21 2.51 364,912
Mar 11 2020 2.88 -0.30 -9.43% 3.03 3.20 2.82 98,162
Mar 10 2020 3.18 0.05 1.6% 3.47 3.58 3.005 102,341
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.