Free Trial

Eloxx Pharmaceuticals (ELOX) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free ELOX Stock Alerts
$0.85
+0.05 (+6.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Eloxx Pharmaceuticals Stock Price Performance

5 Day
Performance
+2.86%
1 Month
Performance
0.00%
3 Month
Performance
-4.44%
6 Month
Performance
-22.73%
Year-To-Date
Performance
-29.17%
1 Year
Performance
-87.80%
Receive ELOX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eloxx Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

ELOX Stock Chart for Sunday, June, 2, 2024

ELOX Chart by TradingView

Eloxx Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.80$0.85
+6.25%		$0.85$0.76801 shs$2.67 million
05/30/2024$0.76$0.80
+5.68%		$0.80$0.79808 shs$2.51 million
05/29/2024$0.83$0.76
-8.39%		$0.83$0.761,062 shs$2.38 million
05/28/2024$0.85$0.83
-2.78%		$0.89$0.731,887 shs$2.60 million
05/27/2024$0.85$0.85$0.85$0.765,200 shs$2.67 million
05/24/2024$0.80$0.85
+6.25%		$0.85$0.765,213 shs$2.67 million
05/23/2024$0.83$0.80
-3.08%		$0.85$0.803,303 shs$2.51 million
05/22/2024$0.80$0.83
+3.00%		$0.83$0.83532 shs$2.59 million
05/21/2024$0.85$0.80
-5.72%		$0.85$0.803,312 shs$2.52 million
05/20/2024$0.90$0.85
-5.56%		$0.90$0.853,929 shs$2.67 million
05/17/2024$0.84$0.90
+7.44%		$0.90$0.802,654 shs$2.83 million
05/16/2024$0.86$0.84
-2.42%		$0.84$0.832,997 shs$2.63 million
05/15/2024$0.90$0.86
-4.61%		$0.86$0.861,048 shs$2.70 million
05/14/2024$0.90$0.90$0.90$0.8111,039 shs$2.83 million
05/13/2024$0.92$0.90
-1.76%		$0.92$0.815,585 shs$2.83 million
05/10/2024$0.81$0.92
+12.64%		$1.00$0.8032,213 shs$2.88 million
05/09/2024$0.85$0.81
-4.31%		$0.85$0.8031,395 shs$2.55 million
05/08/2024$0.86$0.85
-1.16%		$0.85$0.803,003 shs$2.67 million
05/07/2024$0.86$0.86
+0.58%		$0.86$0.861,292 shs$2.70 million
05/06/2024$0.90$0.86
-5.00%		$0.93$0.854,397 shs$2.69 million
05/03/2024$0.85$0.90
+5.88%		$0.90$0.851,651 shs$2.83 million
05/02/2024$0.88$0.85
-3.41%		$0.85$0.851,459 shs$2.67 million
05/01/2024$0.96$0.88
-8.44%		$0.99$0.853,670 shs$2.76 million
04/30/2024$0.91$0.96
+5.62%		$1.15$0.9247,732 shs$3.02 million
04/29/2024$0.81$0.91
+12.93%		$0.92$0.7516,501 shs$2.86 million
04/26/2024$0.79$0.81
+2.65%		$0.83$0.751,985 shs$2.53 million
04/25/2024$0.81$0.79
-3.09%		$0.79$0.761,165 shs$2.47 million
04/24/2024$0.83$0.81
-1.82%		$0.84$0.801,251 shs$2.54 million
04/23/2024$0.80$0.83
+2.80%		$0.83$0.796,670 shs$2.59 million
04/22/2024$0.80$0.80
+0.19%		$0.82$0.801,669 shs$2.52 million
04/19/2024$0.94$0.80
-14.79%		$0.98$0.8045,853 shs$2.52 million
04/18/2024$0.96$0.94
-2.34%		$0.98$0.948,256 shs$2.95 million
04/17/2024$0.99$0.96
-2.52%		$0.98$0.9610,806 shs$3.02 million
04/16/2024$0.98$0.99
+0.75%		$1.00$0.994,108 shs$3.10 million
04/15/2024$1.02$0.98
-3.92%		$1.02$0.9518,123 shs$3.08 million
04/12/2024$0.98$1.02
+4.08%		$1.10$1.001,157 shs$3.20 million
04/11/2024$1.01$0.98
-2.97%		$1.01$0.98961 shs$3.08 million
04/10/2024$1.04$1.01
-2.88%		$1.01$1.01153 shs$3.17 million
04/09/2024$1.04$1.04$1.04$1.04827 shs$3.27 million
04/08/2024$1.07$1.04
-2.80%		$1.05$1.04827 shs$3.27 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.09$1.07
-1.83%		$1.10$1.001,662 shs$3.36 million
04/04/2024$1.00$1.09
+9.00%		$1.10$1.0726,215 shs$3.42 million
04/03/2024$1.02$1.00
-1.96%		$1.10$0.986,160 shs$3.14 million
04/02/2024$1.02$1.02$1.02$0.981,200 shs$3.20 million
04/01/2024$1.00$1.02
+2.00%		$1.03$1.001,200 shs$3.20 million
03/29/2024$1.00$1.00$1.05$1.0013,861 shs$3.14 million
03/28/2024$0.90$1.00
+11.11%		$1.05$1.0013,861 shs$3.14 million
03/27/2024$0.85$0.90
+5.88%		$1.00$0.8518,074 shs$2.83 million
03/26/2024$0.90$0.85
-5.56%		$0.95$0.859,183 shs$2.67 million
03/25/2024$0.91$0.90
-1.21%		$0.90$0.861,221 shs$2.83 million
03/22/2024$0.95$0.91
-4.11%		$0.96$0.858,683 shs$2.86 million
03/21/2024$1.02$0.95
-6.86%		$0.96$0.944,644 shs$2.98 million
03/20/2024$0.96$1.02
+6.25%		$1.02$0.964,131 shs$3.20 million
03/19/2024$1.07$0.96
-10.28%		$1.07$0.8519,803 shs$3.01 million
03/18/2024$1.10$1.07
-2.73%		$1.10$1.075,240 shs$3.36 million
03/15/2024$1.05$1.10
+4.76%		$1.14$1.106,909 shs$3.45 million
03/14/2024$1.01$1.05
+3.96%		$1.11$1.0212,655 shs$3.30 million
03/13/2024$0.91$1.01
+11.29%		$1.39$0.9068,651 shs$3.17 million
03/12/2024$0.95$0.91
-4.47%		$0.99$0.915,191 shs$2.85 million
03/11/2024$0.88$0.95
+7.71%		$0.95$0.874,545 shs$2.98 million
03/08/2024$0.86$0.88
+2.53%		$0.92$0.863,117 shs$2.77 million
03/07/2024$0.90$0.86
-4.42%		$0.93$0.862,507 shs$2.70 million
03/06/2024$0.92$0.90
-2.33%		$0.92$0.902,902 shs$2.83 million
03/05/2024$0.90$0.92
+2.39%		$0.97$0.901,871 shs$2.89 million
03/04/2024$0.89$0.90
+1.18%		$0.98$0.898,047 shs$2.83 million
03/01/2024$0.86$0.89
+3.55%		$0.89$0.875,198 shs$2.79 million

Related Companies:
This page (NASDAQ:ELOX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits