NASDAQ : ELOX
Eloxx Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 13.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 54.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eloxx Pharmaceuticals, Inc. (ELOX) closed at 13.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.98 | 13.78 | 12.98 | 13.45 | 13,988 | +1.89% |
| 2026-10-29 | 13.78 | 13.78 | 12.5 | 13.2 | 46,881 | +0.61% |
| 2026-10-28 | 13.19 | 13.99 | 12.79 | 13.12 | 10,580 | -1.65% |
| 2026-10-27 | 13.1 | 13.34 | 12.472 | 13.34 | 10,468 | +1.29% |
| 2026-10-26 | 13.16 | 13.35 | 12.89 | 13.17 | 26,667 | +2.89% |
| 2026-10-23 | 13.998 | 13.998 | 12.8 | 12.8 | 27,605 | -2.44% |
| 2026-10-22 | 13.21 | 13.555 | 12.64 | 13.12 | 10,352 | -1.35% |
| 2026-10-21 | 13.34 | 13.565 | 12.725 | 13.3 | 16,278 | +0.61% |
| 2026-10-20 | 12.86 | 13.77 | 12.86 | 13.22 | 18,989 | +5.76% |
| 2026-10-19 | 13.06 | 14.24 | 12.49 | 12.5 | 32,487 | -4.07% |
| 2026-10-16 | 13.95 | 14.15 | 12.85 | 13.03 | 66,493 | -4.89% |
| 2026-10-15 | 12.24 | 14.24 | 12 | 13.7 | 23,366 | +12.20% |
| 2026-10-14 | 13.13 | 13.226 | 12.21 | 12.21 | 12,550 | -3.86% |
| 2026-10-13 | 13.8 | 13.8 | 12 | 12.7 | 22,540 | -8.57% |
| 2026-10-12 | 14.01 | 14.62 | 13.82 | 13.89 | 26,085 | +1.09% |
| 2026-10-09 | 15.02 | 15.29 | 13.21 | 13.74 | 31,307 | -9.49% |
| 2026-10-08 | 14.67 | 15.505 | 14.67 | 15.18 | 10,547 | +2.02% |
| 2026-10-07 | 15.27 | 15.72 | 14.72 | 14.88 | 14,597 | -1.65% |
| 2026-10-06 | 15.34 | 16.02 | 14.5 | 15.13 | 61,290 | -1.82% |
| 2026-10-05 | 15.25 | 16.81 | 15.25 | 15.41 | 26,161 | -0.64% |
| 2026-10-02 | 15.92 | 16.017 | 14.91 | 15.51 | 17,711 | -1.27% |
| 2026-10-01 | 15.22 | 16.295 | 15.22 | 15.71 | 10,871 | +2.61% |
| 2026-09-30 | 14.94 | 15.71 | 14.42 | 15.31 | 14,330 | -0.71% |
| 2026-09-29 | 15.406 | 15.45 | 14.787 | 15.42 | 6,080 | +2.80% |
| 2026-09-28 | 15.69 | 15.69 | 14.352 | 15 | 16,411 | -0.20% |
| 2026-09-25 | 15.95 | 16.36 | 14.04 | 15.03 | 27,606 | -6.06% |
| 2026-09-24 | 16.65 | 16.71 | 15.602 | 16 | 28,903 | +3.66% |
| 2026-09-23 | 16.56 | 16.56 | 14.5 | 15.435 | 20,261 | -7.74% |
| 2026-09-22 | 17.01 | 17.582 | 16.43 | 16.73 | 15,820 | -2.68% |
| 2026-09-21 | 17.36 | 18.249 | 17.06 | 17.19 | 22,352 | -1.49% |
| 2026-09-18 | 18.98 | 18.98 | 17.24 | 17.45 | 66,531 | -0.57% |
| 2026-09-17 | 17.75 | 18.5 | 17.41 | 17.55 | 12,413 | -0.45% |
| 2026-09-16 | 18.24 | 18.95 | 17.57 | 17.63 | 18,002 | -3.40% |
| 2026-09-15 | 16.23 | 18.97 | 16.17 | 18.25 | 40,693 | +11.96% |
| 2026-09-14 | 15.4 | 16.3 | 15 | 16.3 | 16,527 | +3.49% |
| 2026-09-11 | 16.74 | 17.19 | 15 | 15.75 | 17,169 | -3.26% |
| 2026-09-10 | 16.5 | 17.15 | 15.745 | 16.28 | 28,693 | -1.75% |
| 2026-09-09 | 16.03 | 17.74 | 15.16 | 16.57 | 37,439 | +2.47% |
| 2026-09-08 | 15.49 | 17.42 | 15 | 16.17 | 29,181 | +7.80% |
| 2026-09-04 | 14.06 | 16.48 | 14.06 | 15 | 38,842 | +5.71% |
| 2026-09-03 | 15.98 | 16.975 | 13.79 | 14.19 | 37,461 | -10.42% |
| 2026-09-02 | 14.8 | 16.5 | 14.71 | 15.84 | 57,779 | +5.53% |
| 2026-09-01 | 16.81 | 16.81 | 15.01 | 15.01 | 34,078 | -10.49% |
| 2026-08-31 | 15 | 17.325 | 13.933 | 16.77 | 38,899 | +11.28% |
| 2026-08-28 | 16.22 | 16.804 | 15.07 | 15.07 | 32,105 | -5.81% |
| 2026-08-27 | 18.17 | 18.363 | 15.07 | 16 | 20,465 | -13.65% |
| 2026-08-26 | 19.11 | 19.82 | 16.498 | 18.53 | 52,760 | -3.94% |
| 2026-08-25 | 19.84 | 19.84 | 18.01 | 19.29 | 33,943 | -3.50% |
| 2026-08-24 | 21.6 | 23 | 18.58 | 19.99 | 151,558 | -4.70% |
| 2026-08-21 | 19 | 23.4 | 18.04 | 20.975 | 93,391 | +16.27% |
| 2026-08-20 | 19 | 19.18 | 17.75 | 18.04 | 40,283 | -0.63% |
| 2026-08-19 | 17.56 | 19 | 16.9 | 18.155 | 62,740 | -0.52% |
| 2026-08-18 | 18.47 | 18.47 | 16.5 | 18.25 | 38,245 | -1.19% |
| 2026-08-17 | 18.87 | 18.9 | 17.735 | 18.47 | 27,925 | -1.55% |
| 2026-08-14 | 19.23 | 19.23 | 17.17 | 18.76 | 29,640 | -1.63% |
| 2026-08-13 | 18.15 | 19.19 | 17.804 | 19.07 | 33,284 | +4.41% |
| 2026-08-12 | 19.82 | 19.855 | 17.254 | 18.265 | 45,153 | -4.77% |
| 2026-08-11 | 18.39 | 19.96 | 17.98 | 19.18 | 51,272 | +12.82% |
| 2026-08-10 | 16.8 | 18.48 | 16.8 | 17 | 62,608 | -3.24% |
| 2026-08-07 | 17.88 | 18.38 | 17.39 | 17.57 | 32,432 | -0.79% |
| 2026-08-06 | 17.415 | 18.588 | 16.5 | 17.71 | 20,528 | -0.95% |
| 2026-08-05 | 18.03 | 19.3 | 16.538 | 17.88 | 58,567 | -2.98% |
| 2026-08-04 | 18.44 | 19.1 | 17.5 | 18.43 | 44,612 | -0.11% |
| 2026-08-03 | 18.24 | 19.358 | 15.67 | 18.45 | 65,886 | +5.85% |
| 2026-07-31 | 13.9 | 18.421 | 13.79 | 17.43 | 53,365 | +31.05% |
| 2026-07-30 | 12.41 | 13.75 | 12.41 | 13.3 | 18,875 | +8.66% |
| 2026-07-29 | 13.36 | 14 | 12.01 | 12.24 | 53,668 | -4.45% |
| 2026-07-28 | 12.01 | 13.5 | 11.81 | 12.81 | 22,358 | +5.78% |
| 2026-07-27 | 11.79 | 12.11 | 10.975 | 12.11 | 238,626 | +1.42% |
| 2026-07-24 | 11.86 | 12.41 | 11.3 | 11.94 | 93,131 | -0.50% |
| 2026-07-23 | 12.886 | 14.202 | 11.85 | 12 | 37,094 | -3.77% |
| 2026-07-22 | 12.01 | 12.73 | 11.42 | 12.47 | 265,184 | +3.92% |
| 2026-07-21 | 11.7 | 12.125 | 11.26 | 12 | 57,211 | +3.00% |
| 2026-07-20 | 13 | 13 | 11.61 | 11.65 | 59,691 | -2.92% |
| 2026-07-17 | 11.52 | 13.026 | 11.133 | 12 | 28,419 | -0.17% |
| 2026-07-16 | 12.59 | 14.29 | 11.41 | 12.02 | 48,927 | -4.53% |
| 2026-07-15 | 11.25 | 13.191 | 11.1 | 12.59 | 38,695 | +11.81% |
| 2026-07-14 | 11.69 | 12.1 | 11.1 | 11.26 | 10,572 | -0.79% |
| 2026-07-13 | 11.61 | 12.15 | 11.25 | 11.35 | 40,320 | -3.90% |
| 2026-07-10 | 11.51 | 12.09 | 11 | 11.81 | 20,433 | -0.76% |
| 2026-07-09 | 12.25 | 13.99 | 10.51 | 11.9 | 133,335 | -2.86% |
| 2026-07-08 | 11.16 | 13 | 10.882 | 12.25 | 42,844 | +11.87% |
| 2026-07-07 | 12 | 12.95 | 10.84 | 10.95 | 66,376 | -5.28% |
| 2026-07-06 | 13.17 | 13.31 | 11.49 | 11.56 | 28,779 | -8.00% |
| 2026-07-02 | 12.41 | 13.413 | 11.62 | 12.565 | 91,509 | +3.84% |
| 2026-07-01 | 14.24 | 15 | 11.17 | 12.1 | 110,610 | -12.82% |
| 2026-06-30 | 11.79 | 14.64 | 11.45 | 13.88 | 51,198 | +16.35% |
| 2026-06-29 | 11.94 | 13.3 | 11 | 11.93 | 71,377 | -0.95% |
| 2026-06-26 | 10.62 | 12.91 | 10.109 | 12.045 | 28,345 | +2.51% |
| 2026-06-25 | 12.25 | 12.25 | 10 | 11.75 | 29,587 | -2.08% |
| 2026-06-24 | 11.73 | 12.1 | 10 | 12 | 16,022 | -1.72% |
| 2026-06-23 | 12.6 | 12.99 | 11.26 | 12.21 | 41,380 | -12.10% |
| 2026-06-22 | 13.98 | 14.28 | 12.9 | 13.89 | 14,353 | -0.64% |
| 2026-06-18 | 14.86 | 15.94 | 12.25 | 13.98 | 38,574 | -0.14% |
| 2026-06-17 | 12.77 | 14.25 | 12.026 | 14 | 43,696 | +9.80% |
| 2026-06-16 | 15.06 | 15.75 | 12 | 12.75 | 22,587 | -13.26% |
| 2026-06-15 | 14.1 | 17.5 | 13.8 | 14.7 | 37,720 | +8.73% |
| 2026-06-12 | 13.9 | 15.86 | 11.4 | 13.52 | 51,448 | +6.96% |
| 2026-06-11 | 11 | 13.25 | 10.32 | 12.64 | 33,839 | +14.91% |
| 2026-06-10 | 10 | 11.41 | 8.2 | 11 | 119,214 | -0.09% |
| 2026-06-09 | 10 | 11.6 | 8.25 | 11.01 | 284,452 | +77.58% |
| 2026-06-05 | 6.11 | 6.2 | 6.11 | 6.2 | 1,048 | -31.11% |
| 2026-06-04 | 9.5 | 9.99 | 6 | 9 | 1,300 | -10.00% |
| 2026-06-03 | 7.66 | 10 | 7.65 | 10 | 14,415 | +562.25% |
| 2026-06-02 | 1.3 | 1.51 | 1.3 | 1.51 | 2,050 | +20.80% |
| 2026-06-01 | 1.11 | 2.06 | 1.11 | 1.25 | 810 | -69.29% |
| 2026-05-29 | 3.96 | 5.17 | 3.96 | 4.07 | 2,138 | +2.78% |
| 2026-05-28 | 7.7 | 7.7 | 3.96 | 3.96 | 152 | +0.00% |
| 2026-05-26 | 3.96 | 3.96 | 3.96 | 3.96 | 54 | +0.00% |
| 2026-05-22 | 3.85 | 6.479 | 3.85 | 3.96 | 3,141 | +5.88% |
| 2026-05-21 | 2.2 | 6.6 | 2.2 | 3.74 | 26,274 | -38.07% |
| 2026-05-20 | 0.55 | 6.6 | 0.55 | 6.039 | 7,663 | +998.00% |
| 2026-05-18 | 1.925 | 2.09 | 0.2376 | 0.55 | 6,696 | -71.43% |
| 2026-05-15 | 1.925 | 2.079 | 1.925 | 1.925 | 473 | +34.62% |
| 2026-05-11 | 1.43 | 1.43 | 1.43 | 1.43 | 13,988 | -0.08% |
| 2026-05-07 | 1.431 | 1.431 | 1.431 | 1.431 | 63 | +0.08% |
| 2026-05-05 | 1.925 | 1.98 | 1.321 | 1.43 | 1,659 | -27.74% |
| 2026-05-04 | 1.994 | 2.064 | 1.925 | 1.979 | 1,280 | -5.32% |
| 2026-05-01 | 2.09 | 2.09 | 1.43 | 2.09 | 313 | +5.56% |
| 2026-04-30 | 2.09 | 2.09 | 1.32 | 1.98 | 524 | +50.00% |