Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eloxx Pharmaceuticals Inc
(NQ:
ELOX
)
3.820
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
2.250
2.520
2.232
2.510
5,213
+0.10(+4.15%)
Mar 30, 2023
2.350
2.440
2.350
2.410
6,112
+0.06(+2.55%)
Mar 29, 2023
2.510
2.520
2.280
2.350
10,105
-0.12(-4.86%)
Mar 28, 2023
2.460
2.730
2.430
2.470
10,566
-0.02(-0.80%)
Mar 27, 2023
2.840
2.878
2.370
2.490
41,242
-0.34(-12.01%)
Mar 24, 2023
3.160
3.160
2.830
2.830
22,184
-0.34(-10.60%)
Mar 23, 2023
3.240
3.270
3.160
3.166
3,662
-0.13(-4.07%)
Mar 22, 2023
3.300
3.470
3.290
3.300
36,394
-0.01(-0.30%)
Mar 21, 2023
3.170
3.440
3.130
3.310
13,397
+0.15(+4.75%)
Mar 20, 2023
3.450
3.450
3.110
3.160
31,262
-0.23(-6.78%)
Mar 17, 2023
3.070
3.420
3.050
3.390
27,068
+0.39(+13.00%)
Mar 16, 2023
2.840
3.030
2.380
3.000
51,185
+0.08(+2.92%)
Mar 15, 2023
3.180
3.210
2.830
2.915
22,331
-0.27(-8.33%)
Mar 14, 2023
3.140
3.440
3.110
3.180
10,538
+0.23(+7.90%)
Mar 13, 2023
2.830
3.050
2.830
2.947
6,730
-0.04(-1.33%)
Mar 10, 2023
3.470
3.470
2.800
2.987
21,145
-0.26(-8.09%)
Mar 09, 2023
3.290
3.460
3.250
3.250
3,393
+0.00(+0.00%)
Mar 08, 2023
3.260
3.430
3.130
3.250
3,532
-0.05(-1.52%)
Mar 07, 2023
3.350
3.770
3.240
3.300
9,210
+0.00(+0.00%)
Mar 06, 2023
3.280
3.490
3.238
3.300
17,998
+0.12(+3.77%)
Mar 03, 2023
3.390
3.390
3.180
3.180
4,510
-0.22(-6.47%)
Mar 02, 2023
3.160
3.400
3.100
3.400
5,440
+0.09(+2.72%)
Mar 01, 2023
3.210
3.330
3.114
3.310
7,197
+0.10(+3.12%)
Feb 28, 2023
3.660
3.700
3.103
3.210
7,137
-0.28(-8.02%)
Feb 27, 2023
3.440
3.490
3.300
3.490
4,750
+0.09(+2.65%)
Feb 24, 2023
3.450
3.450
3.400
3.400
2,183
-0.02(-0.65%)
Feb 23, 2023
3.420
3.740
3.400
3.422
12,085
-0.08(-2.22%)
Feb 22, 2023
3.540
3.810
3.500
3.500
6,097
-0.05(-1.41%)
Feb 21, 2023
3.800
4.100
3.460
3.550
45,701
-0.34(-8.74%)
Feb 17, 2023
3.900
4.100
3.630
3.890
40,385
+0.01(+0.26%)
Feb 16, 2023
3.720
4.180
3.580
3.880
35,477
-0.05(-1.27%)
Feb 15, 2023
3.750
3.930
3.520
3.930
23,487
+0.17(+4.52%)
Feb 14, 2023
3.800
4.050
3.750
3.760
22,664
-0.16(-4.03%)
Feb 13, 2023
3.750
4.130
3.750
3.918
26,327
+0.19(+5.04%)
Feb 10, 2023
4.130
4.140
3.720
3.730
16,054
-0.34(-8.35%)
Feb 09, 2023
4.040
4.070
3.960
4.070
3,034
+0.03(+0.74%)
Feb 08, 2023
4.090
4.100
3.960
4.040
12,759
-0.06(-1.46%)
Feb 07, 2023
4.170
4.390
4.000
4.100
106,661
-0.15(-3.42%)
Feb 06, 2023
4.190
4.454
4.190
4.245
15,469
-0.04(-0.82%)
Feb 03, 2023
4.190
4.630
4.170
4.280
67,284
-0.02(-0.47%)
Feb 02, 2023
4.280
4.580
4.170
4.300
17,288
+0.01(+0.23%)
Feb 01, 2023
4.080
4.290
4.080
4.290
19,031
+0.21(+5.15%)
Jan 31, 2023
4.000
4.295
3.960
4.080
14,725
+0.08(+2.00%)
Jan 30, 2023
4.170
4.170
3.990
4.000
11,675
-0.18(-4.31%)
Jan 27, 2023
4.240
4.250
4.082
4.180
11,968
-0.08(-1.88%)
Jan 26, 2023
4.210
4.280
3.990
4.260
18,360
-0.01(-0.23%)
Jan 25, 2023
4.160
4.450
3.750
4.270
39,472
+0.09(+2.15%)
Jan 24, 2023
4.120
4.300
4.020
4.180
15,884
+0.01(+0.24%)
Jan 23, 2023
3.910
4.380
3.910
4.170
80,762
+0.24(+6.11%)
Jan 20, 2023
4.150
4.200
3.850
3.930
64,269
-0.33(-7.75%)
Jan 19, 2023
4.250
4.320
4.150
4.260
5,616
-0.13(-2.96%)
Jan 18, 2023
4.060
4.610
4.060
4.390
46,733
+0.25(+6.04%)
Jan 17, 2023
4.940
5.020
4.013
4.140
75,936
-0.54(-11.54%)
Jan 13, 2023
4.740
5.500
4.620
4.680
74,727
+0.08(+1.74%)
Jan 12, 2023
4.360
4.940
4.350
4.600
59,946
+0.19(+4.31%)
Jan 11, 2023
3.980
4.423
3.860
4.410
122,231
+0.43(+10.80%)
Jan 10, 2023
4.170
4.370
3.770
3.980
138,338
-0.04(-1.00%)
Jan 09, 2023
4.650
5.180
3.909
4.020
206,552
-0.58(-12.61%)
Jan 06, 2023
3.500
5.180
3.464
4.600
620,383
+0.28(+6.48%)
Jan 05, 2023
2.980
4.740
2.680
4.320
2,113,330
+1.42(+48.97%)
Jan 04, 2023
2.900
4.740
2.650
2.900
3,153,952
+0.35(+13.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.