Dark

ELOX
Eloxx Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:56:35 PM EDT

11.81USD-1.089%(-0.13)238,585

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.94)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

12.11USD+2.540%(+0.30)997

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	11.600000	11.810000	11.220000	11.810000	-1.089%	238,585	0.000%
2026-07-24	11.860000	12.410000	11.300000	11.940000	-0.500%	93,132	-1.089%
2026-07-23	12.885900	14.202334	11.849800	12.000000	-3.769%	37,095	-1.583%
2026-07-22	12.010000	12.730000	11.420000	12.470000	+3.917%	265,185	-5.293%
2026-07-21	11.700000	12.125000	11.260000	12.000000	+3.004%	57,212	-1.583%
2026-07-20	13.000000	13.000000	11.610000	11.650000	-2.917%	59,691	+1.373%
2026-07-17	11.520000	13.026200	11.132700	12.000000	-0.166%	28,419	-1.583%
2026-07-16	12.590000	14.290000	11.410100	12.020000	-4.527%	48,928	-1.747%
2026-07-15	11.250000	13.191300	11.100000	12.590000	+11.812%	38,696	-6.195%
2026-07-14	11.690000	12.100000	11.099600	11.260000	-0.793%	10,327	+4.885%
2026-07-13	11.610000	12.150000	11.250000	11.350000	-3.895%	40,320	+4.053%
2026-07-10	11.510000	12.090000	11.000000	11.810000	-0.756%	20,433	0.000%
2026-07-09	12.250000	13.990000	10.510000	11.900000	-2.857%	133,335	-0.756%
2026-07-08	11.160000	13.000000	10.881700	12.250000	+11.872%	42,845	-3.592%
2026-07-07	12.000000	12.950000	10.840000	10.950000	-5.277%	66,376	+7.854%
2026-07-06	13.170000	13.310000	11.490000	11.560000	-7.998%	28,780	+2.163%
2026-07-02	12.410000	13.413421	11.620000	12.565000	+3.843%	91,509	-6.009%
2026-07-01	14.240000	15.000000	11.170000	12.100000	-12.824%	110,610	-2.397%
2026-06-30	11.790000	14.640000	11.450000	13.880000	+16.345%	51,198	-14.914%
2026-06-29	11.940000	13.300000	11.000000	11.930000	-0.955%	71,377	-1.006%
2026-06-26	10.620000	12.910000	10.108600	12.045000	+2.511%	28,345	-1.951%
2026-06-25	12.250000	12.250000	10.000000	11.750000	-2.083%	29,587	+0.511%
2026-06-24	11.730000	12.100000	10.000000	12.000000	-1.720%	16,023	-1.583%
2026-06-23	12.600000	12.990000	11.260000	12.210000	-12.095%	41,380	-3.276%
2026-06-22	13.980000	14.280000	12.900000	13.890000	-0.644%	14,353	-14.975%
2026-06-18	14.860000	15.940000	12.250000	13.980000	-0.143%	38,574	-15.522%
2026-06-17	12.770000	14.250000	12.025700	14.000000	+9.803%	43,697	-15.643%
2026-06-16	15.060000	15.750000	12.000000	12.750100	-13.265%	22,587	-7.373%
2026-06-15	14.100000	17.500000	13.800000	14.700000	+8.728%	37,720	-19.660%
2026-06-12	13.900000	15.860000	11.400000	13.520000	+6.962%	51,449	-12.648%
2026-06-11	11.000000	13.250000	10.319500	12.640000	+14.909%	33,840	-6.566%
2026-06-10	10.000000	11.410000	8.200000	11.000000	-0.091%	119,214	+7.364%
2026-06-09	10.000000	11.600000	8.250000	11.010000	+2,875.676%	284,453	+7.266%
2026-05-29	0.360000	0.470000	0.360000	0.370000	+2.778%	23,522	+3,091.892%
2026-05-28	0.700000	0.700000	0.360000	0.360000	0.000%	1,681	+3,180.556%
2026-05-26	0.360000	0.360000	0.360000	0.360000	0.000%	597	+3,180.556%
2026-05-22	0.350000	0.589000	0.350000	0.360000	+5.882%	34,556	+3,180.556%
2026-05-21	0.200000	0.600000	0.200000	0.340000	-38.069%	289,018	+3,373.529%
2026-05-20	0.050000	0.600000	0.050000	0.549000	+998.000%	84,299	+2,051.184%
2026-05-18	0.175000	0.190000	0.021600	0.050000	-71.429%	73,665	+23,520.000%
2026-05-15	0.175000	0.189000	0.175000	0.175000	+8,233.333%	5,210	+6,648.571%
2026-05-12	0.002100	0.002100	0.002100	0.002100	-98.385%	266	+562,280.952%
2026-05-11	0.130000	0.130000	0.130000	0.130000	-0.077%	153,878	+8,984.615%
2026-05-07	0.130100	0.130100	0.130100	0.130100	+0.077%	698	+8,977.633%
2026-05-05	0.175000	0.180000	0.120100	0.130000	-27.738%	18,257	+8,984.615%
2026-05-04	0.181300	0.187600	0.175000	0.179900	-5.316%	14,080	+6,464.758%
2026-05-01	0.190000	0.190000	0.130000	0.190000	+5.556%	3,444	+6,115.789%
2026-04-30	0.190000	0.190000	0.120000	0.180000	+50.000%	5,765	+6,461.111%
2026-04-29	0.120000	0.120000	0.120000	0.120000	0.000%	5,178	+9,741.667%
2026-04-27	0.120000	0.120000	0.120000	0.120000	-7.692%	714	+9,741.667%
2026-04-22	0.170000	0.170000	0.120000	0.130000	+18.182%	17,920	+8,984.615%
2026-04-21	0.110000	0.170000	0.110000	0.110000	0.000%	8,616	+10,636.364%
2026-04-17	0.083600	0.110000	0.083600	0.110000	-35.294%	779	+10,636.364%
2026-04-16	0.087600	0.189000	0.087600	0.170000	+103.349%	1,849	+6,847.059%
2026-04-13	0.083600	0.083600	0.083600	0.083600	0.000%	335	+14,026.794%
2026-04-10	0.080000	0.083600	0.080000	0.083600	+17.746%	1,118	+14,026.794%
2026-04-09	0.110000	0.110000	0.071000	0.071000	-52.667%	538	+16,533.803%
2026-04-08	0.150000	0.150000	0.150000	0.150000	+49.850%	227	+7,773.333%
2026-04-07	0.140000	0.140000	0.100100	0.100100	-28.500%	5,653	+11,698.202%
2026-04-06	0.139000	0.140000	0.080000	0.140000	+7.692%	11,381	+8,335.714%
2026-04-02	0.130000	0.150000	0.110500	0.130000	+8.333%	26,061	+8,984.615%
2026-04-01	0.150000	0.150000	0.120000	0.120000	+48.515%	3,641	+9,741.667%
2026-03-31	0.160000	0.180000	0.080800	0.080800	-57.474%	12,755	+14,516.337%
2026-03-30	0.190000	0.190000	0.190000	0.190000	0.000%	1,642	+6,115.789%
2026-03-27	0.090100	0.190000	0.090100	0.190000	+5.556%	6,702	+6,115.789%
2026-03-26	0.110000	0.249000	0.070000	0.180000	+12.500%	25,507	+6,461.111%
2026-03-24	0.140000	0.164500	0.080000	0.160000	+14.286%	64,956	+7,281.250%
2026-03-23	0.200000	0.200000	0.140000	0.140000	-0.709%	20,552	+8,335.714%
2026-03-20	0.140000	0.170500	0.140000	0.141000	+0.714%	36,423	+8,275.887%
2026-03-19	0.130000	0.140000	0.061000	0.140000	+40.000%	46,470	+8,335.714%
2026-03-18	0.151000	0.151000	0.052000	0.100000	+99,900.000%	102,556	+11,710.000%
2026-03-17	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+11,809,900.000%
2026-03-11	0.000100	0.000100	0.000100	0.000100	0.000%	352	+11,809,900.000%
2026-02-24	0.000100	0.000100	0.000100	0.000100	0.000%	238	+11,809,900.000%
2026-02-09	0.000100	0.000100	0.000100	0.000100	0.000%	10,765	+11,809,900.000%
2026-02-02	0.000100	0.000100	0.000100	0.000100	0.000%	2,252	+11,809,900.000%
2026-01-30	0.000100	0.000100	0.000100	0.000100	0.000%	1,450	+11,809,900.000%
2026-01-22	0.000100	0.000100	0.000100	0.000100	0.000%	282	+11,809,900.000%
2025-12-31	0.000100	0.100000	0.000100	0.000100	0.000%	2,044	+11,809,900.000%
2025-12-30	0.000100	0.000100	0.000100	0.000100	0.000%	1,200	+11,809,900.000%
2025-12-26	0.000100	0.000100	0.000100	0.000100	0.000%	18,648	+11,809,900.000%
2025-12-23	0.000100	0.000100	0.000100	0.000100	0.000%	6,232	+11,809,900.000%
2025-12-22	0.000100	0.750100	0.000100	0.000100	0.000%	10,547	+11,809,900.000%
2025-12-05	0.000100	0.000100	0.000100	0.000100	0.000%	962	+11,809,900.000%
2025-12-04	0.000100	0.000100	0.000100	0.000100	+9,900.000%	2,207	+11,809,900.000%
2025-12-02	0.000001	0.000100	0.000001	0.000001	-99.000%	3,077	+1,180,999,900.000%
2025-11-28	0.000100	0.000100	0.000100	0.000100	0.000%	1,121	+11,809,900.000%
2025-11-25	0.000100	0.000100	0.000100	0.000100	0.000%	291	+11,809,900.000%
2025-11-21	0.000100	0.000100	0.000100	0.000100	0.000%	225	+11,809,900.000%
2025-11-20	0.000100	0.000100	0.000100	0.000100	+9,900.000%	356	+11,809,900.000%
2025-11-12	0.000001	0.000001	0.000001	0.000001	-99.000%	3,503	+1,180,999,900.000%
2025-10-31	0.000100	0.000100	0.000100	0.000100	0.000%	387	+11,809,900.000%
2025-10-30	0.000100	0.000100	0.000100	0.000100	+9,900.000%	118	+11,809,900.000%
2025-10-27	0.000001	0.000001	0.000001	0.000001	-99.000%	1,000	+1,180,999,900.000%
2025-10-22	0.000100	0.000100	0.000100	0.000100	0.000%	136	+11,809,900.000%
2025-10-20	0.000100	0.000100	0.000100	0.000100	+9,900.000%	81,393	+11,809,900.000%
2025-10-17	0.000001	0.000001	0.000001	0.000001	-99.000%	150	+1,180,999,900.000%
2025-10-13	0.000100	0.000100	0.000100	0.000100	+900.000%	317	+11,809,900.000%
2025-10-02	0.000010	0.000010	0.000010	0.000010	+900.000%	2,578	+118,099,900.000%
2025-09-26	0.000001	0.000001	0.000001	0.000001	-99.000%	334	+1,180,999,900.000%
2025-09-25	0.000100	0.000100	0.000100	0.000100	0.000%	117	+11,809,900.000%
2025-09-16	0.000100	0.000100	0.000100	0.000100	0.000%	328	+11,809,900.000%
2025-09-12	0.000100	0.000100	0.000100	0.000100	0.000%	301	+11,809,900.000%
2025-09-05	0.000100	0.000100	0.000100	0.000100	0.000%	516	+11,809,900.000%
2025-08-28	0.000100	0.000100	0.000100	0.000100	0.000%	162	+11,809,900.000%
2025-08-27	0.000100	0.000100	0.000100	0.000100	+9,900.000%	55,127	+11,809,900.000%
2025-08-26	0.000001	0.000100	0.000001	0.000001	0.000%	3,192	+1,180,999,900.000%
2025-08-20	0.000001	0.000001	0.000001	0.000001	0.000%	138	+1,180,999,900.000%
2025-08-07	0.000001	0.000001	0.000001	0.000001	-99.000%	5,000	+1,180,999,900.000%
2025-08-04	0.000100	0.000100	0.000100	0.000100	+9,900.000%	219	+11,809,900.000%
2025-08-01	0.000001	0.000100	0.000001	0.000001	-99.000%	944	+1,180,999,900.000%
2025-07-25	0.000100	0.000100	0.000100	0.000100	0.000%	1,250	+11,809,900.000%
2025-06-26	0.000100	0.000100	0.000100	0.000100	0.000%	190	+11,809,900.000%
2025-06-20	0.000100	0.000100	0.000100	0.000100	0.000%	5,012	+11,809,900.000%
2025-06-18	0.000100	0.000100	0.000100	0.000100	0.000%	576	+11,809,900.000%
2025-06-17	0.000100	0.000100	0.000100	0.000100	0.000%	131	+11,809,900.000%
2025-06-16	0.000100	0.000100	0.000100	0.000100	0.000%	200	+11,809,900.000%
2025-06-04	0.000100	0.000100	0.000100	0.000100	0.000%	112	+11,809,900.000%
2025-06-03	0.000100	0.000100	0.000100	0.000100	0.000%	2,388	+11,809,900.000%
2025-05-30	0.000100	0.040100	0.000100	0.000100	+9,900.000%	3,232	+11,809,900.000%
2025-05-22	0.000001	0.000001	0.000001	0.000001	-99.000%	250	+1,180,999,900.000%
2025-05-20	0.000100	0.000100	0.000100	0.000100	+9,900.000%	1,913	+11,809,900.000%
2025-05-16	0.000001	0.000001	0.000001	0.000001	-99.000%	225	+1,180,999,900.000%
2025-05-15	0.000100	0.000100	0.000100	0.000100	0.000%	547	+11,809,900.000%
2025-05-13	0.000100	0.000100	0.000100	0.000100	0.000%	100	+11,809,900.000%
2025-05-06	0.000100	0.000100	0.000100	0.000100	0.000%	605	+11,809,900.000%
2025-04-28	0.000100	0.000100	0.000100	0.000100	0.000%	256	+11,809,900.000%
2025-04-25	0.000100	0.000100	0.000100	0.000100	0.000%	6,822	+11,809,900.000%
2025-04-09	0.000100	0.000100	0.000100	0.000100	0.000%	457	+11,809,900.000%
2025-04-08	0.040100	0.040100	0.000100	0.000100	+9,900.000%	601	+11,809,900.000%
2025-04-03	0.000001	0.000001	0.000001	0.000001	0.000%	5,750	+1,180,999,900.000%
2025-03-26	0.000001	0.000001	0.000001	0.000001	0.000%	130	+1,180,999,900.000%
2025-03-24	0.000001	0.000001	0.000001	0.000001	-99.000%	382	+1,180,999,900.000%
2025-03-18	0.000100	0.000100	0.000100	0.000100	0.000%	1,006	+11,809,900.000%
2025-03-17	0.000100	0.000100	0.000100	0.000100	+9,900.000%	305	+11,809,900.000%
2025-03-11	0.000001	0.000001	0.000001	0.000001	0.000%	500	+1,180,999,900.000%
2025-03-10	0.000001	0.000001	0.000001	0.000001	-99.000%	1,102	+1,180,999,900.000%
2025-03-05	0.000100	0.000100	0.000100	0.000100	0.000%	2,525	+11,809,900.000%
2025-02-21	0.000100	0.000100	0.000100	0.000100	0.000%	250	+11,809,900.000%
2025-02-20	0.000100	0.000100	0.000100	0.000100	+9,900.000%	8,782	+11,809,900.000%
2025-02-19	0.000001	0.000001	0.000001	0.000001	0.000%	10,000	+1,180,999,900.000%
2025-02-03	0.000001	0.000001	0.000001	0.000001	0.000%	1,449	+1,180,999,900.000%
2025-01-29	0.000001	0.000001	0.000001	0.000001	0.000%	262	+1,180,999,900.000%
2025-01-07	0.000001	0.000001	0.000001	0.000001	0.000%	500	+1,180,999,900.000%
2024-12-31	0.000001	0.000001	0.000001	0.000001	0.000%	578	+1,180,999,900.000%
2024-12-30	0.000001	0.000001	0.000001	0.000001	0.000%	3,236	+1,180,999,900.000%
2024-12-26	0.000001	0.000001	0.000001	0.000001	0.000%	724	+1,180,999,900.000%
2024-12-20	0.000001	0.000001	0.000001	0.000001	0.000%	2,035	+1,180,999,900.000%
2024-12-18	0.000001	0.000001	0.000001	0.000001	-99.000%	188	+1,180,999,900.000%
2024-12-17	0.000100	0.000100	0.000100	0.000100	+9,900.000%	3,991	+11,809,900.000%
2024-12-12	0.000001	0.000001	0.000001	0.000001	0.000%	300	+1,180,999,900.000%
2024-12-11	0.000001	0.000001	0.000001	0.000001	-99.000%	8,464	+1,180,999,900.000%
2024-12-05	0.000100	0.000100	0.000100	0.000100	0.000%	2,007	+11,809,900.000%
2024-12-03	0.000100	0.000100	0.000100	0.000100	+9,900.000%	1,232	+11,809,900.000%
2024-11-27	0.000001	0.000001	0.000001	0.000001	-99.000%	200	+1,180,999,900.000%
2024-11-26	0.000100	0.000100	0.000100	0.000100	0.000%	326	+11,809,900.000%
2024-11-25	0.000100	0.000100	0.000100	0.000100	0.000%	396	+11,809,900.000%
2024-11-22	0.000100	0.000100	0.000100	0.000100	+9,900.000%	1,530	+11,809,900.000%
2024-11-19	0.000100	0.000100	0.000001	0.000001	-99.000%	5,933	+1,180,999,900.000%
2024-11-13	0.000001	0.000100	0.000001	0.000100	0.000%	3,661	+11,809,900.000%
2024-11-11	0.000100	0.000100	0.000100	0.000100	-50.000%	5,000	+11,809,900.000%
2024-11-08	0.000200	0.000200	0.000200	0.000200	-33.333%	548	+5,904,900.000%
2024-11-07	0.000300	0.000300	0.000300	0.000300	+50.000%	312	+3,936,566.667%
2024-11-06	0.000200	0.000200	0.000200	0.000200	0.000%	3,880	+5,904,900.000%
2024-11-05	0.000200	0.000200	0.000200	0.000200	0.000%	144	+5,904,900.000%
2024-11-04	0.000200	0.000200	0.000200	0.000200	0.000%	3,882	+5,904,900.000%
2024-11-01	0.000200	0.000200	0.000200	0.000200	0.000%	5,892	+5,904,900.000%
2024-10-31	0.000200	0.000200	0.000200	0.000200	0.000%	1,206	+5,904,900.000%
2024-10-30	0.000200	0.000200	0.000200	0.000200	0.000%	198	+5,904,900.000%
2024-10-29	0.000200	0.000200	0.000200	0.000200	0.000%	761	+5,904,900.000%
2024-10-28	0.000300	0.000300	0.000200	0.000200	0.000%	5,545	+5,904,900.000%
2024-10-25	0.000200	0.000200	0.000200	0.000200	0.000%	1,802	+5,904,900.000%
2024-10-24	0.000200	0.000200	0.000200	0.000200	-33.333%	774	+5,904,900.000%
2024-10-23	0.000300	0.000300	0.000300	0.000300	+50.000%	457	+3,936,566.667%
2024-10-21	0.040200	0.040200	0.000200	0.000200	0.000%	640	+5,904,900.000%
2024-10-18	0.000200	0.690100	0.000200	0.000200	0.000%	1,976	+5,904,900.000%
2024-10-17	0.000200	0.000200	0.000200	0.000200	+100.000%	2,467	+5,904,900.000%
2024-10-16	0.000100	0.000100	0.000100	0.000100	0.000%	1,797	+11,809,900.000%
2024-10-15	0.000200	0.690050	0.000100	0.000100	0.000%	1,061	+11,809,900.000%
2024-10-14	0.000100	0.000100	0.000100	0.000100	-50.000%	450	+11,809,900.000%
2024-10-11	0.000100	0.690050	0.000100	0.000200	+100.000%	1,208	+5,904,900.000%
2024-10-10	0.000100	0.000100	0.000001	0.000100	0.000%	216,814	+11,809,900.000%
2024-10-09	0.000100	0.000100	0.000100	0.000100	0.000%	536	+11,809,900.000%
2024-10-08	0.000100	0.000100	0.000100	0.000100	0.000%	560	+11,809,900.000%
2024-10-07	0.000001	0.000100	0.000001	0.000100	0.000%	1,784	+11,809,900.000%
2024-10-04	0.000100	0.000100	0.000100	0.000100	+9,900.000%	5,087	+11,809,900.000%
2024-09-25	0.000001	0.000001	0.000001	0.000001	0.000%	100	+1,180,999,900.000%
2024-09-19	0.000001	0.000001	0.000001	0.000001	-99.833%	297	+1,180,999,900.000%
2024-09-09	0.004000	0.004000	0.000600	0.000600	+59,900.000%	1,853	+1,968,233.333%
2024-08-29	0.000001	0.000001	0.000001	0.000001	0.000%	361	+1,180,999,900.000%
2024-08-23	0.000001	0.000001	0.000001	0.000001	0.000%	460	+1,180,999,900.000%
2024-08-14	0.000001	0.000001	0.000001	0.000001	-100.000%	345	+1,180,999,900.000%
2024-08-09	0.200000	0.690000	0.200000	0.690000	-1.429%	1,274	+1,611.594%
2024-07-16	0.606000	0.700000	0.520800	0.700000	+3.321%	18,492	+1,587.143%
2024-07-15	0.800000	0.800000	0.657500	0.677500	-15.313%	5,210	+1,643.173%
2024-07-12	0.700000	0.800000	0.700000	0.800000	+6.667%	709	+1,376.250%
2024-07-11	0.750000	0.750000	0.750000	0.750000	+10.668%	5,487	+1,474.667%
2024-07-10	0.700000	0.799400	0.677700	0.677700	-19.321%	5,720	+1,642.659%
2024-07-09	0.635000	0.840000	0.635000	0.840000	+20.829%	5,006	+1,305.952%
2024-07-08	0.661300	0.750000	0.632600	0.695200	-7.307%	2,672	+1,598.792%
2024-07-05	0.750000	0.750000	0.515000	0.750000	+7.434%	1,925	+1,474.667%
2024-07-03	0.698100	0.698100	0.698100	0.698100	-8.900%	778	+1,591.735%
2024-07-02	0.690000	0.766300	0.690000	0.766300	+6.431%	5,995	+1,441.172%
2024-07-01	0.700000	0.720000	0.700000	0.720000	+4.348%	794	+1,540.278%
2024-06-28	0.700000	0.700000	0.690000	0.690000	0.000%	467	+1,611.594%
2024-06-27	0.710000	0.710000	0.684800	0.690000	0.000%	1,361	+1,611.594%
2024-06-26	0.610100	0.720000	0.610100	0.690000	-4.828%	5,232	+1,611.594%
2024-06-25	0.650000	0.725000	0.650000	0.725000	+7.292%	7,448	+1,528.966%
2024-06-24	0.700000	0.700000	0.675727	0.675727	-3.468%	2,798	+1,647.747%
2024-06-21	0.700000	0.700000	0.615000	0.700000	+1.479%	15,337	+1,587.143%
2024-06-20	0.680000	0.700000	0.680000	0.689800	+1.441%	2,917	+1,612.090%
2024-06-18	0.680000	0.690000	0.680000	0.680000	-2.857%	3,354	+1,636.765%
2024-06-17	0.740000	0.740000	0.515000	0.700000	-12.500%	5,318	+1,587.143%
2024-06-14	0.775000	0.800000	0.750000	0.800000	0.000%	1,772	+1,376.250%
2024-06-13	0.745000	0.800000	0.745000	0.800000	+7.383%	6,306	+1,376.250%
2024-06-12	0.700000	0.745000	0.700000	0.745000	+6.429%	2,703	+1,485.235%
2024-06-11	0.700000	0.700000	0.700000	0.700000	+15.492%	123	+1,587.143%
2024-06-10	0.720000	0.720000	0.606100	0.606100	-11.592%	3,407	+1,848.523%
2024-06-07	0.720000	0.745000	0.655000	0.685570	-7.355%	1,408	+1,622.654%
2024-06-06	0.750000	0.750000	0.672500	0.740000	+0.680%	1,710	+1,495.946%
2024-06-05	0.735000	0.735000	0.735000	0.735000	+1.198%	614	+1,506.803%
2024-06-03	0.877700	0.900000	0.726300	0.726300	-14.553%	8,954	+1,526.050%
2024-05-31	0.760540	0.850000	0.760540	0.850000	+6.250%	801	+1,289.412%
2024-05-30	0.800000	0.800000	0.788100	0.800000	+5.680%	808	+1,376.250%
2024-05-29	0.817750	0.828350	0.757000	0.757000	-8.392%	1,062	+1,460.106%
2024-05-28	0.750000	0.890000	0.725000	0.826350	-2.782%	1,887	+1,329.176%
2024-05-24	0.845000	0.850000	0.762400	0.850000	+6.250%	5,213	+1,289.412%
2024-05-23	0.850000	0.850000	0.800000	0.800000	-3.083%	3,303	+1,376.250%
2024-05-22	0.825450	0.825450	0.825450	0.825450	+3.001%	532	+1,330.735%
2024-05-21	0.850000	0.850000	0.801400	0.801400	-5.718%	3,312	+1,373.671%
2024-05-20	0.900000	0.900000	0.850000	0.850000	-5.556%	3,929	+1,289.412%
2024-05-17	0.840000	0.900000	0.802000	0.900000	+7.437%	2,654	+1,212.222%
2024-05-16	0.835000	0.840000	0.831000	0.837700	-2.423%	2,997	+1,309.813%
2024-05-15	0.858500	0.858500	0.858500	0.858500	-4.611%	1,048	+1,275.655%
2024-05-14	0.810000	0.900000	0.810000	0.900000	0.000%	11,039	+1,212.222%
2024-05-13	0.810000	0.916900	0.810000	0.900000	-1.757%	5,585	+1,212.222%
2024-05-10	0.800000	1.000000	0.800000	0.916100	+12.636%	32,213	+1,189.161%
2024-05-09	0.800000	0.850000	0.800000	0.813330	-4.314%	31,395	+1,352.055%
2024-05-08	0.820000	0.850000	0.800000	0.850000	-1.163%	3,003	+1,289.412%
2024-05-07	0.855000	0.860000	0.855000	0.860000	+0.585%	1,293	+1,273.256%
2024-05-06	0.929900	0.930000	0.850100	0.855000	-5.000%	4,397	+1,281.287%
2024-05-03	0.895000	0.900000	0.850000	0.900000	+5.882%	1,651	+1,212.222%
2024-05-02	0.850000	0.850000	0.850000	0.850000	-3.409%	1,459	+1,289.412%
2024-05-01	0.990000	0.990000	0.850000	0.880000	-8.438%	3,670	+1,242.045%
2024-04-30	0.920000	1.150000	0.920000	0.961100	+5.615%	47,732	+1,128.800%
2024-04-29	0.800000	0.920000	0.750100	0.910000	+12.933%	16,501	+1,197.802%
2024-04-26	0.790000	0.829700	0.750000	0.805790	+2.648%	1,985	+1,365.642%
2024-04-25	0.760000	0.785000	0.760000	0.785000	-3.086%	1,165	+1,404.459%
2024-04-24	0.800000	0.840000	0.800000	0.810000	-1.818%	1,251	+1,358.025%
2024-04-23	0.802500	0.825000	0.787500	0.825000	+2.804%	6,670	+1,331.515%
2024-04-22	0.802500	0.820000	0.802500	0.802500	+0.187%	1,669	+1,371.651%
2024-04-19	0.950000	0.975000	0.801000	0.801000	-14.787%	45,853	+1,374.407%
2024-04-18	0.950000	0.980000	0.940000	0.940000	-2.338%	8,256	+1,156.383%
2024-04-17	0.982500	0.982500	0.960100	0.962500	-2.519%	10,806	+1,127.013%
2024-04-16	1.000050	1.000050	0.987375	0.987375	+0.747%	4,108	+1,096.101%
2024-04-15	1.020000	1.020000	0.945100	0.980050	-3.917%	18,123	+1,105.041%
2024-04-12	1.000000	1.100000	1.000000	1.020000	+4.082%	1,168	+1,057.843%
2024-04-11	1.010000	1.014500	0.980000	0.980000	-2.970%	961	+1,105.102%
2024-04-10	1.010000	1.010000	1.010000	1.010000	-2.885%	153	+1,069.307%
2024-04-08	1.040000	1.049000	1.040000	1.040000	+4.000%	827	+1,035.577%
2024-04-05	1.000000	1.100000	1.000000	1.000000	-6.542%	715	+1,081.000%
2024-04-04	1.100000	1.100000	1.070000	1.070000	-1.835%	1,662	+1,003.738%
2024-04-03	1.000000	1.100000	0.980000	1.090000	+9.000%	26,215	+983.486%
2024-04-02	0.980000	1.020000	0.980000	1.000000	-1.961%	6,160	+1,081.000%
2024-04-01	1.000000	1.030000	1.000000	1.020000	+2.000%	1,200	+1,057.843%
2024-03-28	1.000000	1.050000	1.000000	1.000000	+11.111%	13,861	+1,081.000%
2024-03-27	0.849700	1.000000	0.849700	0.900000	+5.882%	18,074	+1,212.222%
2024-03-26	0.855200	0.950000	0.850000	0.850000	-5.556%	9,183	+1,289.412%
2024-03-25	0.855300	0.900000	0.855200	0.900000	-1.207%	1,221	+1,212.222%
2024-03-22	0.950000	0.960000	0.845000	0.911000	-4.105%	8,683	+1,196.378%
2024-03-21	0.958000	0.960000	0.940000	0.950000	-6.863%	4,644	+1,143.158%
2024-03-20	0.960000	1.020000	0.960000	1.020000	+6.250%	4,131	+1,057.843%
2024-03-19	1.070000	1.070000	0.850050	0.960000	-10.280%	19,803	+1,130.208%
2024-03-18	1.100000	1.100000	1.070000	1.070000	-2.727%	5,241	+1,003.738%
2024-03-15	1.130000	1.140000	1.100000	1.100000	+4.762%	6,909	+973.636%
2024-03-14	1.020000	1.110000	1.020000	1.050000	+3.960%	12,655	+1,024.762%
2024-03-13	0.940000	1.390000	0.900200	1.010000	+11.295%	68,651	+1,069.307%
2024-03-12	0.930000	0.990000	0.907500	0.907500	-4.474%	5,191	+1,201.377%
2024-03-11	0.870000	0.950000	0.870000	0.950000	+7.710%	4,545	+1,143.158%
2024-03-08	0.860100	0.916100	0.860100	0.882000	+2.540%	3,117	+1,239.002%
2024-03-07	0.925000	0.930000	0.860150	0.860150	-4.428%	2,507	+1,273.016%
2024-03-06	0.900000	0.921000	0.900000	0.900000	-2.333%	2,902	+1,212.222%
2024-03-05	0.900000	0.970000	0.900000	0.921500	+2.389%	1,873	+1,181.606%
2024-03-04	0.975000	0.975000	0.890000	0.900000	+1.180%	8,047	+1,212.222%
2024-03-01	0.870000	0.889500	0.865000	0.889500	+3.551%	5,198	+1,227.712%
2024-02-29	0.900000	0.900000	0.830000	0.859000	+7.362%	5,429	+1,274.854%
2024-02-28	0.800100	0.800100	0.800100	0.800100	+4.588%	3,152	+1,376.065%
2024-02-27	0.870100	0.895100	0.765000	0.765000	-12.079%	6,679	+1,443.791%
2024-02-26	0.895000	0.977000	0.870100	0.870100	+0.011%	3,706	+1,257.315%
2024-02-23	0.895000	0.895000	0.860000	0.870000	-1.136%	6,068	+1,257.471%
2024-02-22	0.900000	0.900000	0.880000	0.880000	-2.222%	8,841	+1,242.045%
2024-02-21	0.789000	0.900000	0.770500	0.900000	+16.883%	16,858	+1,212.222%
2024-02-20	0.770000	0.770000	0.770000	0.770000	+1.183%	215	+1,433.766%
2024-02-16	0.750000	0.790000	0.745000	0.761000	+1.467%	3,792	+1,451.905%
2024-02-15	0.793000	0.795000	0.740100	0.750000	-5.660%	3,907	+1,474.667%
2024-02-14	0.800000	0.825000	0.789000	0.795000	-1.852%	4,260	+1,385.535%
2024-02-13	0.806000	0.830000	0.750000	0.810000	+5.195%	2,824	+1,358.025%
2024-02-12	0.750000	0.830000	0.750000	0.770000	+2.667%	4,642	+1,433.766%
2024-02-09	0.830000	0.840000	0.750000	0.750000	-9.639%	8,553	+1,474.667%
2024-02-08	0.810000	0.875000	0.810000	0.830000	+1.065%	5,341	+1,322.892%
2024-02-07	0.825000	0.839000	0.810000	0.821250	+0.152%	5,011	+1,338.052%
2024-02-06	0.801000	0.820000	0.801000	0.820000	-1.205%	1,129	+1,340.244%
2024-02-05	0.880000	0.880000	0.801100	0.830000	-3.488%	7,638	+1,322.892%
2024-02-02	0.840000	0.880000	0.840000	0.860000	+4.878%	15,084	+1,273.256%
2024-02-01	0.860000	0.860000	0.801000	0.820000	-4.094%	6,960	+1,340.244%
2024-01-31	0.860000	0.860000	0.850000	0.855000	-0.581%	2,863	+1,281.287%
2024-01-30	0.860000	0.860000	0.850000	0.860000	+0.821%	1,859	+1,273.256%
2024-01-29	0.850000	0.862000	0.850000	0.853000	+2.156%	7,523	+1,284.525%
2024-01-26	0.877500	0.890000	0.835000	0.835000	-1.765%	5,983	+1,314.371%
2024-01-25	0.850500	0.890000	0.850000	0.850000	-2.450%	29,120	+1,289.412%
2024-01-24	0.980000	0.980000	0.850500	0.871350	-3.183%	6,616	+1,255.368%
2024-01-23	1.115000	1.115000	0.671000	0.900000	-18.919%	121,300	+1,212.222%
2024-01-22	1.100000	1.120000	1.100000	1.110000	+2.069%	2,218	+963.964%
2024-01-19	1.180000	1.180000	1.087500	1.087500	-7.839%	1,399	+985.977%
2024-01-18	1.090000	1.180000	1.090000	1.180000	+10.280%	1,182	+900.847%
2024-01-17	1.080000	1.170000	1.060000	1.070000	+2.687%	7,389	+1,003.738%
2024-01-16	1.140000	1.140000	1.020000	1.042000	-5.616%	2,832	+1,033.397%
2024-01-12	1.020000	1.104000	1.020000	1.104000	+8.235%	835	+969.746%
2024-01-11	1.130000	1.130000	1.020000	1.020000	-12.069%	1,642	+1,057.843%
2024-01-10	1.200000	1.200000	1.160000	1.160000	+2.113%	1,993	+918.103%
2024-01-09	1.110000	1.200000	1.080000	1.136000	-0.351%	13,806	+939.613%
2024-01-08	1.145000	1.160000	1.050000	1.140000	-3.390%	11,734	+935.965%
2024-01-05	1.190000	1.250000	1.180000	1.180000	-5.600%	19,947	+900.847%
2024-01-04	1.100000	1.250000	1.100000	1.250000	+13.636%	7,201	+844.800%
2024-01-03	1.020000	1.280000	1.010000	1.100000	+20.879%	15,151	+973.636%
2024-01-02	1.200000	1.200000	0.879000	0.910000	-24.167%	23,706	+1,197.802%
2023-12-29	1.150000	1.275000	1.060000	1.200000	-5.512%	9,204	+884.167%
2023-12-28	1.310000	1.385000	1.270000	1.270000	-1.550%	15,764	+829.921%
2023-12-27	0.820000	1.740000	0.819800	1.290000	+51.765%	77,222	+815.504%
2023-12-26	0.780000	0.870000	0.780000	0.850000	+5.361%	6,570	+1,289.412%
2023-12-22	0.890000	0.890000	0.806750	0.806750	-8.324%	2,303	+1,363.898%
2023-12-21	0.880000	0.880000	0.840000	0.880000	-1.124%	5,851	+1,242.045%
2023-12-20	0.880000	0.935000	0.880000	0.890000	-1.111%	13,107	+1,226.966%
2023-12-19	0.715000	0.970000	0.715000	0.900000	+38.462%	75,950	+1,212.222%
2023-12-18	0.650000	0.694500	0.580000	0.650000	+4.839%	18,592	+1,716.923%
2023-12-15	0.650000	0.650000	0.580000	0.620000	-4.601%	9,049	+1,804.839%
2023-12-14	0.740000	0.919300	0.400000	0.649900	-4.426%	268,471	+1,717.203%
2023-12-13	0.800000	0.834930	0.680000	0.680000	-15.000%	81,366	+1,636.765%
2023-12-12	0.900000	0.900000	0.760000	0.800000	-20.000%	87,854	+1,376.250%
2023-12-11	1.032000	1.100000	0.940000	1.000000	+5.263%	28,613	+1,081.000%
2023-12-08	1.050000	1.050000	0.950000	0.950000	-4.040%	25,200	+1,143.158%
2023-12-07	1.110000	1.110000	0.940000	0.990000	-10.000%	12,135	+1,092.929%
2023-12-06	1.110000	1.120000	1.100000	1.100000	-0.901%	2,584	+973.636%
2023-12-05	1.110000	1.140000	1.110000	1.110000	0.000%	1,903	+963.964%
2023-12-04	1.096000	1.180000	1.090000	1.110000	+0.909%	12,142	+963.964%
2023-12-01	1.180000	1.180000	1.100000	1.100000	-3.509%	4,462	+973.636%
2023-11-30	1.070000	1.150000	1.000000	1.140000	+6.542%	16,338	+935.965%
2023-11-29	1.100000	1.120000	1.050000	1.070000	-1.835%	31,764	+1,003.738%
2023-11-28	1.100000	1.160000	1.070000	1.090000	-5.217%	10,082	+983.486%
2023-11-27	1.150000	1.200000	1.150000	1.150000	0.000%	5,516	+926.957%
2023-11-24	1.230000	1.230000	1.146000	1.150000	-6.504%	4,366	+926.957%
2023-11-22	1.115000	1.300000	1.115000	1.230000	+9.821%	16,070	+860.163%
2023-11-21	1.215000	1.235000	1.100000	1.120000	-6.667%	3,526	+954.464%
2023-11-20	1.172500	1.228000	1.130000	1.200000	+4.348%	6,225	+884.167%
2023-11-17	1.150000	1.240000	1.130200	1.150000	0.000%	8,314	+926.957%
2023-11-16	0.945000	1.230000	0.945000	1.150000	+4.545%	15,964	+926.957%
2023-11-15	1.110000	1.200000	1.000000	1.100000	0.000%	32,884	+973.636%
2023-11-14	1.193000	1.200000	1.040000	1.100000	-6.780%	16,892	+973.636%
2023-11-13	1.200000	1.240000	1.170000	1.180000	-0.422%	3,829	+900.847%
2023-11-10	1.140000	1.290000	1.130000	1.185000	+3.947%	7,153	+896.624%
2023-11-09	1.080000	1.140000	1.080000	1.140000	+4.300%	5,840	+935.965%
2023-11-08	1.050000	1.100000	1.010000	1.093000	+2.150%	22,648	+980.512%
2023-11-07	1.280000	1.290000	1.050000	1.070000	-12.295%	40,625	+1,003.738%
2023-11-06	1.500000	1.500000	1.220000	1.220000	-4.688%	29,666	+868.033%
2023-11-03	1.270000	1.310000	1.250000	1.280000	+7.563%	27,732	+822.656%
2023-11-02	1.190000	1.900000	1.190000	1.190000	+2.586%	39,338	+892.437%
2023-11-01	1.070000	1.160000	1.070000	1.160000	+8.411%	4,681	+918.103%
2023-10-31	1.230000	1.250000	1.050000	1.070000	-14.400%	29,989	+1,003.738%
2023-10-30	1.510000	1.510000	1.230000	1.250000	-17.219%	14,291	+844.800%
2023-10-27	1.620000	1.690000	1.450000	1.510000	-7.362%	13,458	+682.119%

.dark-mode .BjcHzP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BjcHzP{ color: #333333; background-color: white; border: 2px solid #333333; }ELOXEloxx Pharmaceuticals, Inc. Common Stockstock NASDAQ

ELOX
Eloxx Pharmaceuticals, Inc. Common Stock
stock NASDAQ