Ealixir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.94	0.94	0.94	0.94	0.94	28.77%	100
Apr 23, 2025	0.94	0.94	0.73	0.73	0.73	-20.65%	204
Apr 4, 2025	0.84	0.92	0.80	0.92	0.92	-4.17%	2,100
Apr 2, 2025	0.85	0.96	0.85	0.96	0.96	1.05%	300
Mar 31, 2025	0.80	0.95	0.80	0.95	0.95	-1.04%	2,563
Mar 26, 2025	0.89	0.96	0.89	0.96	0.96	7.87%	7,736
Mar 11, 2025	0.89	0.89	0.89	0.89	0.89	23.13%	100
Mar 6, 2025	0.72	0.72	0.72	0.72	0.72	-18.79%	800
Mar 4, 2025	0.74	0.89	0.74	0.89	0.89	-	227
Feb 28, 2025	0.89	0.89	0.89	0.89	0.89	27.14%	100
Feb 27, 2025	0.70	0.70	0.70	0.70	0.70	-6.04%	1,048
Feb 26, 2025	0.77	0.89	0.75	0.75	0.75	-23.98%	3,660
Feb 25, 2025	0.79	0.98	0.79	0.98	0.98	-14.04%	652
Feb 24, 2025	0.99	1.14	0.99	1.14	1.14	-	386
Feb 4, 2025	0.85	1.14	0.85	1.14	1.14	-12.31%	2,350
Jan 27, 2025	0.90	1.30	0.86	1.30	1.30	7.44%	11,277
Jan 23, 2025	1.21	1.21	1.12	1.21	1.21	-10.37%	810
Jan 17, 2025	1.01	1.35	0.77	1.35	1.35	-9.40%	8,542
Jan 2, 2025	1.49	1.49	1.49	1.49	1.49	7.97%	101
Dec 30, 2024	1.10	1.38	1.01	1.38	1.38	33.98%	308
Dec 27, 2024	1.03	1.03	1.03	1.03	1.03	-26.69%	885
Dec 23, 2024	1.38	1.41	1.38	1.41	1.41	10.63%	1,450
Dec 19, 2024	1.02	1.27	1.02	1.27	1.27	24.51%	4,654
Dec 6, 2024	1.02	1.02	1.02	1.02	1.02	33.60%	100
Dec 5, 2024	0.76	0.76	0.76	0.76	0.76	-25.87%	300
Nov 29, 2024	1.03	1.03	1.03	1.03	1.03	-1.90%	1,000
Nov 25, 2024	0.86	1.05	0.80	1.05	1.05	5.00%	14,404
Nov 5, 2024	1.00	1.00	1.00	1.00	1.00	17.63%	100
Nov 4, 2024	0.85	0.85	0.85	0.85	0.85	-8.60%	980
Oct 25, 2024	0.93	0.93	0.93	0.93	0.93	-21.84%	300
Oct 18, 2024	1.19	1.19	1.19	1.19	1.19	39.98%	100