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
)
N/A
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 (%)
May 31, 2019
376.00
376.00
357.60
359.60
467
-24.40(-6.35%)
May 30, 2019
364.80
385.80
360.00
384.00
736
+23.20(+6.43%)
May 29, 2019
374.00
380.40
360.20
360.80
619
-8.40(-2.28%)
May 28, 2019
380.80
384.00
368.80
369.20
514
-8.00(-2.12%)
May 24, 2019
399.20
405.40
363.40
377.20
762
-13.60(-3.48%)
May 23, 2019
416.00
423.60
388.20
390.80
902
-34.40(-8.09%)
May 22, 2019
424.40
432.80
416.00
425.20
728
+2.40(+0.57%)
May 21, 2019
446.80
446.80
418.40
422.80
789
-15.20(-3.47%)
May 20, 2019
421.60
441.20
416.00
438.00
619
+11.60(+2.72%)
May 17, 2019
446.00
478.00
426.40
426.40
505
-25.20(-5.58%)
May 16, 2019
438.20
454.40
438.20
451.60
749
+8.40(+1.90%)
May 15, 2019
439.20
451.20
431.60
443.20
282
-4.80(-1.07%)
May 14, 2019
428.40
448.80
428.40
448.00
697
+21.20(+4.97%)
May 13, 2019
452.40
452.40
423.60
426.80
754
-33.20(-7.22%)
May 10, 2019
468.80
468.80
442.40
460.00
395
-14.00(-2.95%)
May 09, 2019
444.80
477.60
442.40
474.00
520
+33.60(+7.63%)
May 08, 2019
458.80
458.80
440.40
440.40
395
-14.80(-3.25%)
May 07, 2019
460.40
478.40
446.00
455.20
1,279
-12.80(-2.74%)
May 06, 2019
466.00
474.40
460.00
468.00
635
-2.80(-0.59%)
May 03, 2019
459.60
470.80
457.29
470.80
480
+18.00(+3.98%)
May 02, 2019
453.60
476.01
449.20
452.80
415
-4.00(-0.88%)
May 01, 2019
480.00
480.00
447.20
456.80
446
-20.80(-4.36%)
Apr 30, 2019
463.20
484.40
432.20
477.60
1,594
+19.20(+4.19%)
Apr 29, 2019
484.00
484.00
456.40
458.40
684
-41.20(-8.25%)
Apr 26, 2019
491.20
512.08
476.80
499.60
777
+13.20(+2.71%)
Apr 25, 2019
478.00
496.20
451.60
486.40
795
+6.80(+1.42%)
Apr 24, 2019
500.00
538.40
476.00
479.60
1,109
-18.40(-3.69%)
Apr 23, 2019
452.00
500.00
452.00
498.00
1,366
+47.60(+10.57%)
Apr 22, 2019
443.60
460.00
432.80
450.40
267
+1.20(+0.27%)
Apr 18, 2019
423.20
458.80
423.20
449.20
827
+25.20(+5.94%)
Apr 17, 2019
410.80
439.20
400.00
424.00
526
+17.20(+4.23%)
Apr 16, 2019
415.20
416.40
405.20
406.80
536
-5.20(-1.26%)
Apr 15, 2019
415.60
427.20
400.80
412.00
553
-3.60(-0.87%)
Apr 12, 2019
433.20
433.20
385.92
415.60
1,097
-9.60(-2.26%)
Apr 11, 2019
440.40
444.00
420.00
425.20
850
-14.40(-3.28%)
Apr 10, 2019
440.00
449.20
432.40
439.60
505
-0.80(-0.18%)
Apr 09, 2019
454.40
462.99
440.00
440.40
300
-14.00(-3.08%)
Apr 08, 2019
454.00
458.20
448.40
454.40
202
-5.20(-1.13%)
Apr 05, 2019
442.00
464.80
442.00
459.60
492
+8.00(+1.77%)
Apr 04, 2019
460.00
473.20
444.40
451.60
307
-2.40(-0.53%)
Apr 03, 2019
466.40
466.40
444.38
454.00
373
-9.20(-1.99%)
Apr 02, 2019
449.20
470.40
449.20
463.20
632
+15.20(+3.39%)
Apr 01, 2019
467.60
486.00
444.00
448.00
530
-19.20(-4.11%)
Mar 29, 2019
457.60
482.40
457.20
467.20
722
+12.00(+2.64%)
Mar 28, 2019
434.41
469.20
434.41
455.20
376
+2.40(+0.53%)
Mar 27, 2019
460.00
474.26
417.60
452.80
897
-7.20(-1.57%)
Mar 26, 2019
468.00
472.40
455.20
460.00
309
+2.00(+0.44%)
Mar 25, 2019
488.00
488.00
458.00
458.00
805
-10.00(-2.14%)
Mar 22, 2019
494.40
506.00
442.80
468.00
1,025
-32.80(-6.55%)
Mar 21, 2019
488.00
520.80
488.00
500.80
659
+14.00(+2.88%)
Mar 20, 2019
514.00
526.80
486.80
486.80
454
-41.20(-7.80%)
Mar 19, 2019
556.00
556.00
509.74
528.00
1,166
-29.60(-5.31%)
Mar 18, 2019
508.00
589.74
508.00
557.60
1,812
+39.20(+7.56%)
Mar 15, 2019
500.00
519.60
500.00
518.40
2,722
+18.80(+3.76%)
Mar 14, 2019
515.20
515.20
487.60
499.60
374
-17.60(-3.40%)
Mar 13, 2019
504.00
521.20
502.40
517.20
571
+20.40(+4.11%)
Mar 12, 2019
515.60
530.40
484.12
496.80
556
-18.40(-3.57%)
Mar 11, 2019
467.60
516.00
466.72
515.20
844
+44.80(+9.52%)
Mar 08, 2019
471.60
532.00
461.65
470.40
805
+7.20(+1.55%)
Mar 07, 2019
500.00
517.44
463.20
463.20
721
-39.60(-7.88%)
Mar 06, 2019
534.00
544.00
494.80
502.80
796
-31.60(-5.91%)
Mar 05, 2019
520.58
550.68
514.56
534.40
574
+3.20(+0.60%)
Mar 04, 2019
541.60
549.60
513.28
531.20
639
-8.00(-1.48%)
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
.