NASDAQ:ELOX
Eloxx Pharmaceuticals Inc. Stock Price (Quote)
$0.85
-0.0100 (-1.16%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ELOX stock ended at $0.85. This is 1.16% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.25% from a day low at $0.80 to a day high of $0.85. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.82 | $0.85 | $0.80 | $0.85 | 3 003 |
| May 07, 2024 | $0.86 | $0.86 | $0.86 | $0.86 | 1 292 |
| May 06, 2024 | $0.93 | $0.93 | $0.85 | $0.86 | 4 397 |
| May 03, 2024 | $0.90 | $0.90 | $0.85 | $0.90 | 1 650 |
| May 02, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 1 459 |
| May 01, 2024 | $0.99 | $0.99 | $0.85 | $0.88 | 3 321 |
| Apr 30, 2024 | $0.92 | $1.15 | $0.92 | $0.96 | 47 732 |
| Apr 29, 2024 | $0.80 | $0.92 | $0.750 | $0.91 | 16 414 |
| Apr 26, 2024 | $0.790 | $0.83 | $0.750 | $0.81 | 1 985 |
| Apr 25, 2024 | $0.760 | $0.785 | $0.760 | $0.785 | 1 165 |
| Apr 24, 2024 | $0.80 | $0.84 | $0.80 | $0.81 | 1 243 |
| Apr 23, 2024 | $0.80 | $0.83 | $0.788 | $0.83 | 6 525 |
| Apr 22, 2024 | $0.80 | $0.82 | $0.80 | $0.80 | 1 642 |
| Apr 19, 2024 | $0.95 | $0.98 | $0.80 | $0.80 | 45 851 |
| Apr 18, 2024 | $0.95 | $0.98 | $0.94 | $0.94 | 8 256 |
| Apr 17, 2024 | $0.98 | $0.98 | $0.96 | $0.96 | 10 800 |
| Apr 16, 2024 | $1.00 | $1.00 | $0.99 | $0.99 | 4 108 |
| Apr 15, 2024 | $1.02 | $1.02 | $0.95 | $0.98 | 18 123 |
| Apr 12, 2024 | $1.00 | $1.10 | $1.00 | $1.02 | 1 148 |
| Apr 11, 2024 | $1.01 | $1.01 | $0.98 | $0.98 | 956 |
| Apr 10, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | 153 |
| Apr 09, 2024 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Apr 08, 2024 | $1.04 | $1.05 | $1.04 | $1.04 | 800 |
| Apr 05, 2024 | $1.00 | $1.10 | $1.00 | $1.00 | 715 |
| Apr 04, 2024 | $1.10 | $1.10 | $1.07 | $1.07 | 1 651 |
