NasdaqCM - Delayed Quote
USD
Eloxx Pharmaceuticals, Inc. (ELOX)
12.44
-0.36
(-2.81%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
12.74 | 12.88 | 12.40 | 12.44 | 12.44 | 15,900 |
|
Nov 5, 2026
|
12.79 | 12.93 | 12.11 | 12.80 | 12.80 | 34,800 |
|
Nov 4, 2026
|
13.08 | 13.31 | 12.60 | 12.74 | 12.74 | 19,600 |
|
Nov 3, 2026
|
13.05 | 13.76 | 12.76 | 12.92 | 12.92 | 23,400 |
|
Nov 2, 2026
|
13.52 | 13.56 | 12.60 | 12.84 | 12.84 | 59,900 |
|
Oct 30, 2026
|
12.98 | 13.78 | 12.98 | 13.45 | 13.45 | 14,000 |
|
Oct 29, 2026
|
13.78 | 13.78 | 12.50 | 13.20 | 13.20 | 46,900 |
|
Oct 28, 2026
|
13.19 | 13.99 | 12.79 | 13.12 | 13.12 | 10,600 |
|
Oct 27, 2026
|
13.10 | 13.34 | 12.47 | 13.34 | 13.34 | 10,500 |
|
Oct 26, 2026
|
13.16 | 13.35 | 12.89 | 13.17 | 13.17 | 26,700 |
|
Oct 23, 2026
|
14.00 | 14.00 | 12.80 | 12.80 | 12.80 | 27,600 |
|
Oct 22, 2026
|
13.21 | 13.56 | 12.64 | 13.12 | 13.12 | 10,400 |
|
Oct 21, 2026
|
13.34 | 13.57 | 12.73 | 13.30 | 13.30 | 16,300 |
|
Oct 20, 2026
|
12.86 | 13.77 | 12.86 | 13.22 | 13.22 | 19,000 |
|
Oct 19, 2026
|
13.06 | 14.24 | 12.49 | 12.50 | 12.50 | 32,500 |
|
Oct 16, 2026
|
13.95 | 14.15 | 12.85 | 13.03 | 13.03 | 66,500 |
|
Oct 15, 2026
|
12.24 | 14.24 | 12.00 | 13.70 | 13.70 | 23,400 |
|
Oct 14, 2026
|
13.13 | 13.23 | 12.21 | 12.21 | 12.21 | 12,500 |
|
Oct 13, 2026
|
13.80 | 13.80 | 12.00 | 12.70 | 12.70 | 22,500 |
|
Oct 12, 2026
|
14.01 | 14.62 | 13.82 | 13.89 | 13.89 | 26,100 |
|
Oct 9, 2026
|
15.02 | 15.29 | 13.21 | 13.74 | 13.74 | 31,300 |
|
Oct 8, 2026
|
14.67 | 15.51 | 14.67 | 15.18 | 15.18 | 10,500 |
|
Oct 7, 2026
|
15.27 | 15.72 | 14.72 | 14.88 | 14.88 | 14,600 |
|
Oct 6, 2026
|
15.34 | 16.02 | 14.50 | 15.13 | 15.13 | 61,300 |
|
Oct 5, 2026
|
15.25 | 16.81 | 15.25 | 15.41 | 15.41 | 26,100 |
|
Oct 2, 2026
|
15.92 | 16.02 | 14.91 | 15.51 | 15.51 | 17,700 |
|
Oct 1, 2026
|
15.22 | 16.30 | 15.22 | 15.71 | 15.71 | 10,900 |
|
Sep 30, 2026
|
14.94 | 15.71 | 14.42 | 15.31 | 15.31 | 14,300 |
|
Sep 29, 2026
|
15.41 | 15.45 | 14.79 | 15.42 | 15.42 | 6,100 |
|
Sep 28, 2026
|
15.69 | 15.69 | 14.35 | 15.00 | 15.00 | 16,400 |
|
Sep 25, 2026
|
15.95 | 16.36 | 14.04 | 15.03 | 15.03 | 27,600 |
|
Sep 24, 2026
|
16.65 | 16.71 | 15.60 | 16.00 | 16.00 | 28,900 |
|
Sep 23, 2026
|
16.56 | 16.56 | 14.50 | 15.44 | 15.44 | 20,300 |
|
Sep 22, 2026
|
17.01 | 17.58 | 16.43 | 16.73 | 16.73 | 15,800 |
|
Sep 21, 2026
|
17.36 | 18.25 | 17.06 | 17.19 | 17.19 | 22,400 |
|
Sep 18, 2026
|
18.98 | 18.98 | 17.24 | 17.45 | 17.45 | 66,500 |
|
Sep 17, 2026
|
17.75 | 18.50 | 17.41 | 17.55 | 17.55 | 12,400 |
|
Sep 16, 2026
|
18.24 | 18.95 | 17.57 | 17.63 | 17.63 | 18,000 |
|
Sep 15, 2026
|
16.23 | 18.97 | 16.17 | 18.25 | 18.25 | 40,700 |
|
Sep 14, 2026
|
15.40 | 16.30 | 15.00 | 16.30 | 16.30 | 16,500 |
|
Sep 11, 2026
|
16.74 | 17.19 | 15.00 | 15.75 | 15.75 | 17,200 |
|
Sep 10, 2026
|
16.50 | 17.15 | 15.75 | 16.28 | 16.28 | 28,700 |
|
Sep 9, 2026
|
16.03 | 17.74 | 15.16 | 16.57 | 16.57 | 37,400 |
|
Sep 8, 2026
|
15.49 | 17.42 | 15.00 | 16.17 | 16.17 | 29,200 |
|
Sep 4, 2026
|
14.06 | 16.48 | 14.06 | 15.00 | 15.00 | 38,800 |
|
Sep 3, 2026
|
15.98 | 16.98 | 13.79 | 14.19 | 14.19 | 37,500 |
|
Sep 2, 2026
|
14.80 | 16.50 | 14.71 | 15.84 | 15.84 | 57,800 |
|
Sep 1, 2026
|
16.81 | 16.81 | 15.01 | 15.01 | 15.01 | 34,100 |
|
Aug 31, 2026
|
15.00 | 17.33 | 13.93 | 16.77 | 16.77 | 38,900 |
|
Aug 28, 2026
|
16.22 | 16.80 | 15.07 | 15.07 | 15.07 | 32,100 |
|
Aug 27, 2026
|
18.17 | 18.36 | 15.07 | 16.00 | 16.00 | 20,500 |
|
Aug 26, 2026
|
19.11 | 19.82 | 16.50 | 18.53 | 18.53 | 52,800 |
|
Aug 25, 2026
|
19.84 | 19.84 | 18.01 | 19.29 | 19.29 | 33,800 |
|
Aug 24, 2026
|
21.60 | 23.00 | 18.58 | 19.99 | 19.99 | 151,600 |
|
Aug 21, 2026
|
19.00 | 23.40 | 18.04 | 20.98 | 20.98 | 93,400 |
|
Aug 20, 2026
|
19.00 | 19.18 | 17.75 | 18.04 | 18.04 | 40,300 |
|
Aug 19, 2026
|
17.56 | 19.00 | 16.90 | 18.16 | 18.16 | 62,700 |
|
Aug 18, 2026
|
18.47 | 18.47 | 16.50 | 18.25 | 18.25 | 38,200 |
|
Aug 17, 2026
|
18.87 | 18.90 | 17.74 | 18.47 | 18.47 | 27,900 |
|
Aug 14, 2026
|
19.23 | 19.23 | 17.17 | 18.76 | 18.76 | 29,600 |
|
Aug 13, 2026
|
18.15 | 19.19 | 17.80 | 19.07 | 19.07 | 33,300 |
|
Aug 12, 2026
|
19.82 | 19.86 | 17.25 | 18.27 | 18.27 | 44,900 |
|
Aug 11, 2026
|
18.39 | 19.96 | 17.98 | 19.18 | 19.18 | 51,300 |
|
Aug 10, 2026
|
16.80 | 18.48 | 16.80 | 17.00 | 17.00 | 62,600 |
|
Aug 7, 2026
|
17.88 | 18.38 | 17.39 | 17.57 | 17.57 | 32,400 |
|
Aug 6, 2026
|
17.41 | 18.59 | 16.50 | 17.71 | 17.71 | 20,500 |
|
Aug 5, 2026
|
18.03 | 19.30 | 16.54 | 17.88 | 17.88 | 58,600 |
|
Aug 4, 2026
|
18.44 | 19.10 | 17.50 | 18.43 | 18.43 | 44,600 |
|
Aug 3, 2026
|
18.24 | 19.36 | 15.67 | 18.45 | 18.45 | 65,800 |
|
Jul 31, 2026
|
13.90 | 18.42 | 13.79 | 17.43 | 17.43 | 53,000 |
|
Jul 30, 2026
|
12.41 | 13.75 | 12.41 | 13.30 | 13.30 | 18,900 |
|
Jul 29, 2026
|
13.36 | 14.00 | 12.01 | 12.24 | 12.24 | 53,700 |
|
Jul 28, 2026
|
12.01 | 13.50 | 11.81 | 12.81 | 12.81 | 22,300 |
|
Jul 27, 2026
|
11.79 | 12.11 | 10.98 | 12.11 | 12.11 | 238,600 |
|
Jul 24, 2026
|
11.86 | 12.41 | 11.30 | 11.94 | 11.94 | 93,100 |
|
Jul 23, 2026
|
12.89 | 14.20 | 11.85 | 12.00 | 12.00 | 36,800 |
|
Jul 22, 2026
|
12.01 | 12.73 | 11.42 | 12.47 | 12.47 | 265,200 |
|
Jul 21, 2026
|
11.70 | 12.13 | 11.26 | 12.00 | 12.00 | 57,200 |
|
Jul 20, 2026
|
13.00 | 13.00 | 11.61 | 11.65 | 11.65 | 59,700 |
|
Jul 17, 2026
|
11.52 | 13.03 | 11.13 | 12.00 | 12.00 | 28,400 |
|
Jul 16, 2026
|
12.59 | 14.29 | 11.41 | 12.02 | 12.02 | 48,900 |
|
Jul 15, 2026
|
11.25 | 13.19 | 11.10 | 12.59 | 12.59 | 38,700 |
|
Jul 14, 2026
|
11.69 | 12.10 | 11.10 | 11.26 | 11.26 | 10,600 |
|
Jul 13, 2026
|
11.61 | 12.15 | 11.25 | 11.35 | 11.35 | 40,200 |
|
Jul 10, 2026
|
11.51 | 12.09 | 11.00 | 11.81 | 11.81 | 20,400 |
|
Jul 9, 2026
|
12.25 | 13.99 | 10.51 | 11.90 | 11.90 | 133,300 |
|
Jul 8, 2026
|
11.16 | 13.00 | 10.88 | 12.25 | 12.25 | 42,800 |
|
Jul 7, 2026
|
12.00 | 12.95 | 10.84 | 10.95 | 10.95 | 66,400 |
|
Jul 6, 2026
|
13.17 | 13.31 | 11.49 | 11.56 | 11.56 | 28,500 |
|
Jul 2, 2026
|
12.41 | 13.41 | 11.62 | 12.57 | 12.57 | 91,500 |
|
Jul 1, 2026
|
14.24 | 15.00 | 11.17 | 12.10 | 12.10 | 110,500 |
|
Jun 30, 2026
|
11.79 | 14.64 | 11.45 | 13.88 | 13.88 | 51,100 |
|
Jun 29, 2026
|
11.94 | 13.30 | 11.00 | 11.93 | 11.93 | 71,400 |
|
Jun 26, 2026
|
10.62 | 12.91 | 10.11 | 12.05 | 12.05 | 28,300 |
|
Jun 25, 2026
|
12.25 | 12.25 | 10.00 | 11.75 | 11.75 | 29,600 |
|
Jun 24, 2026
|
11.73 | 12.10 | 10.00 | 12.00 | 12.00 | 16,000 |
|
Jun 23, 2026
|
12.60 | 12.99 | 11.26 | 12.21 | 12.21 | 41,400 |
|
Jun 22, 2026
|
13.98 | 14.28 | 12.90 | 13.89 | 13.89 | 14,400 |
|
Jun 18, 2026
|
14.86 | 15.94 | 12.25 | 13.98 | 13.98 | 38,600 |
|
Jun 17, 2026
|
12.77 | 14.25 | 12.03 | 14.00 | 14.00 | 43,700 |
|
Jun 16, 2026
|
15.06 | 15.75 | 12.00 | 12.75 | 12.75 | 22,400 |
|
Jun 15, 2026
|
14.10 | 17.50 | 13.80 | 14.70 | 14.70 | 37,700 |
|
Jun 12, 2026
|
13.90 | 15.86 | 11.40 | 13.52 | 13.52 | 51,400 |
|
Jun 11, 2026
|
11.00 | 13.25 | 10.32 | 12.64 | 12.64 | 33,800 |
|
Jun 10, 2026
|
10.00 | 11.41 | 8.20 | 11.00 | 11.00 | 119,200 |
|
Jun 9, 2026
|
10.00 | 11.60 | 8.25 | 11.01 | 11.01 | 284,500 |
