Eledon Pharmaceuticals Inc (ELDN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -3.48468848997 | 4.735 | 4.965 | 4.28 | 233670 | 4.53357922 | CS |
| 4 | 0.54 | 13.3995037221 | 4.03 | 4.965 | 3.9 | 241092 | 4.55881741 | CS |
| 12 | 0.475 | 11.5995115995 | 4.095 | 5.08 | 3.68 | 414250 | 4.41301755 | CS |
| 26 | 1.84 | 67.3992673993 | 2.73 | 5.54 | 2.375 | 365800 | 4.13363259 | CS |
| 52 | 2.75 | 151.098901099 | 1.82 | 5.54 | 1.5199 | 257724 | 3.64208713 | CS |
| 156 | 0.39 | 9.33014354067 | 4.18 | 5.54 | 1.07 | 130125 | 3.14218366 | CS |
| 260 | -11.23 | -71.0759493671 | 15.8 | 22.91 | 1.07 | 114864 | 3.9990091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.53 | 0.04 | 0.89 | 4.515 | 4.575 | 4.4 | 110959 |
| 1739489700 | 4.49 | -0.01 | -0.22 | 4.5199999 | 4.55 | 4.441 | 123413 |
| 1739403300 | 4.5 | 0.17 | 3.93 | 4.28 | 4.54 | 4.28 | 202359 |
| 1739316900 | 4.33 | -0.19 | -4.20 | 4.55 | 4.6772 | 4.3 | 221622 |
| 1739230500 | 4.5199999 | -0.18 | -3.83 | 4.72 | 4.7683 | 4.46 | 255829 |
| 1738971300 | 4.7 | -0.05 | -1.05 | 4.735 | 4.965 | 4.625 | 365128 |
| 1738884900 | 4.75 | 0.04 | 0.85 | 4.67 | 4.85 | 4.55 | 209187 |
| 1738798500 | 4.71 | 0.04 | 0.86 | 4.67 | 4.83 | 4.6112 | 150120 |
| 1738712100 | 4.67 | 0.21 | 4.71 | 4.485 | 4.68 | 4.4 | 227169 |
| 1738625700 | 4.46 | -0.06 | -1.33 | 4.54 | 4.625 | 4.43 | 154878 |
| 1738366500 | 4.5199999 | -0.26 | -5.44 | 4.78 | 4.82 | 4.4828 | 282011 |
| 1738280100 | 4.78 | 0.04 | 0.84 | 4.74 | 4.86 | 4.6 | 247695 |
| 1738193700 | 4.74 | -0.01 | -0.11 | 4.74 | 4.78 | 4.5599999 | 300319 |
| 1738107300 | 4.745 | 0.09 | 1.82 | 4.82 | 4.82 | 4.515 | 391801 |
| 1738020900 | 4.66 | 0.23 | 5.19 | 4.41 | 4.67 | 4.393 | 451186 |
| 1737761700 | 4.43 | 0.22 | 5.23 | 4.26 | 4.48 | 4.17 | 230334 |
| 1737675300 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737588900 | 4.21 | 0.12 | 2.93 | 4.1 | 4.28 | 4.08 | 226214 |
| 1737502500 | 4.09 | 0.07 | 1.74 | 4.025 | 4.11 | 3.991 | 149026 |
| 1737156900 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 3.9 | 151368 |
| 1737070500 | 4.03 | -0.02 | -0.49 | 4.0599999 | 4.19 | 3.87 | 232686 |
| 1736984100 | 4.05 | 0.34 | 9.16 | 3.79 | 4.07 | 3.71 | 990875 |
| 1736897700 | 3.71 | -0.18 | -4.63 | 3.92 | 4 | 3.68 | 368355 |
| 1736811300 | 3.89 | -0.15 | -3.71 | 4.01 | 4.045 | 3.7713 | 391372 |
| 1736552100 | 4.04 | -0.26 | -6.05 | 4.2001 | 4.21 | 4 | 225200 |
| 1736379300 | 4.3 | -0.21 | -4.66 | 4.5599999 | 4.6599 | 4.2667 | 248674 |
| 1736292900 | 4.51 | -0.13 | -2.80 | 4.655 | 4.655 | 4.4 | 206639 |
| 1736206500 | 4.64 | -0.19 | -3.93 | 4.7744 | 4.8595 | 4.58 | 276079 |
| 1735947300 | 4.83 | 0.54 | 12.59 | 4.29 | 4.98 | 4.2583 | 652603 |
| 1735860900 | 4.29 | 0.17 | 4.13 | 4.2 | 4.67 | 4.17 | 538747 |
| 1735688100 | 4.12 | -0.02 | -0.48 | 4.16 | 4.2 | 4 | 377143 |
| 1735601700 | 4.14 | -0.21 | -4.83 | 4.35 | 4.35 | 4.0199999 | 757097 |
| 1735342500 | 4.35 | -0.02 | -0.46 | 4.33 | 4.4 | 4.2 | 511261 |
| 1735256100 | 4.37 | 0.1 | 2.34 | 4.2699999 | 4.38 | 4.1 | 563114 |
| 1735077840 | 4.2699999 | 0.08 | 1.91 | 4.17 | 4.3099999 | 4.03 | 262279 |
| 1734996900 | 4.19 | -0.17 | -3.90 | 4.3099999 | 4.36 | 4 | 441565 |
| 1734737700 | 4.36 | 0.14 | 3.32 | 4.1449999 | 4.42 | 3.95 | 2229905 |
| 1734651300 | 4.22 | 0.04 | 0.96 | 4.2 | 4.37 | 4.0599999 | 935187 |
| 1734564900 | 4.18 | -0.32 | -7.11 | 4.58 | 4.59 | 4.09 | 355532 |
| 1734478500 | 4.5 | 0.03 | 0.67 | 4.59 | 4.73 | 4.35 | 488909 |
| 1734392100 | 4.47 | 0.09 | 2.05 | 4.4183 | 4.76 | 4.4183 | 597006 |
| 1734132900 | 4.38 | -0.02 | -0.45 | 4.525 | 4.58 | 4.38 | 412179 |
| 1734046500 | 4.4 | -0.26 | -5.58 | 4.57 | 4.71 | 4.38 | 422569 |
| 1733960100 | 4.66 | -0.17 | -3.52 | 4.8099999 | 4.94 | 4.59 | 287613 |
| 1733873700 | 4.83 | -0.02 | -0.41 | 4.98 | 5.08 | 4.79 | 433490 |
| 1733787300 | 4.85 | 0.25 | 5.43 | 4.73 | 5.0199999 | 4.62 | 749998 |
| 1733528100 | 4.6 | 0.24 | 5.50 | 4.4246 | 4.78 | 4.14 | 813122 |
| 1733441700 | 4.36 | -0.32 | -6.74 | 4.6295 | 4.66 | 4.34 | 230468 |
| 1733355300 | 4.675 | -0.09 | -1.79 | 4.76 | 5.05 | 4.57 | 356779 |
| 1733268900 | 4.76 | 0.39 | 8.92 | 4.39 | 4.7683 | 4.24 | 817668 |
| 1733182500 | 4.37 | -0.29 | -6.22 | 4.71 | 4.79 | 4.34 | 808488 |
| 1732917840 | 4.66 | 0.4 | 9.39 | 4.3198 | 4.71 | 4.1401 | 294837 |
| 1732750500 | 4.26 | 0.01 | 0.24 | 4.3 | 4.37 | 4.16 | 186645 |
| 1732664100 | 4.25 | 0.22 | 5.46 | 3.98 | 4.37 | 3.95 | 233289 |
| 1732577700 | 4.03 | 0.02 | 0.50 | 4.0599999 | 4.125 | 3.95 | 154711 |
| 1732318500 | 4.01 | -0.06 | -1.47 | 4.095 | 4.17 | 3.93 | 177743 |
| 1732232100 | 4.07 | 0.22 | 5.71 | 3.84 | 4.085 | 3.81 | 152038 |
| 1732145700 | 3.85 | -0.03 | -0.77 | 3.98 | 4.17 | 3.76 | 422387 |
| 1732059300 | 3.88 | -0.02 | -0.51 | 3.87 | 4.04 | 3.8 | 397370 |
| 1731972900 | 3.9 | -0.1 | -2.50 | 3.92 | 4.07 | 3.76 | 238769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
