Ealixir, Inc. (EAXR)
OTCMKTS · Delayed Price · Currency is USD
0.5980
+0.2454 (69.60%)
At close: Sep 17, 2026
Ealixir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.35 | 0.60 | 0.35 | 0.60 | 0.60 | 69.60% | 4,137 |
| Sep 16, 2026 | 0.44 | 0.44 | 0.35 | 0.35 | 0.35 | -41.04% | 5,000 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 51.87% | 100 |
| Aug 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.51% | 483 |
| Aug 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -42.30% | 100 |
| Aug 19, 2026 | 0.61 | 0.70 | 0.35 | 0.70 | 0.70 | -16.08% | 6,500 |
| Aug 11, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -10.01% | 3,000 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.31% | 200 |
| Jul 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 100 |
| Jul 16, 2026 | 1.31 | 1.31 | 1.01 | 1.15 | 1.15 | -10.85% | 629 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 300 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 799 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,742 |
| Jul 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.78% | 100 |
| Jun 29, 2026 | 1.25 | 1.50 | 1.01 | 1.48 | 1.48 | -25.25% | 1,000 |
| Jun 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 58.40% | 200 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -37.50% | 100 |
| May 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.32% | 400 |
| May 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 21.61% | 450 |
| May 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -25.00% | 100 |
| May 21, 2026 | 1.55 | 2.21 | 1.55 | 2.20 | 2.20 | 41.94% | 1,394 |
| May 19, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 860 |
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 200 |
| May 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 13.85% | 100 |
| May 11, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 7.55% | 1,955 |
| May 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 15.77% | 1,799 |
| May 5, 2026 | 1.20 | 1.20 | 1.06 | 1.06 | 1.06 | -10.33% | 1,000 |
| May 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 231 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -15.38% | 125 |
| Apr 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 100 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -8.78% | 6,452 |
| Apr 16, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | -7.50% | 5,100 |
| Apr 9, 2026 | 1.35 | 1.60 | 1.35 | 1.60 | 1.60 | 10.34% | 5,400 |
| Apr 2, 2026 | 1.38 | 1.45 | 1.35 | 1.45 | 1.45 | 0.69% | 10,500 |
| Apr 1, 2026 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | -0.69% | 12,232 |
| Mar 31, 2026 | 1.40 | 1.45 | 1.30 | 1.45 | 1.45 | - | 3,300 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -23.68% | 100 |
| Mar 27, 2026 | 1.40 | 1.94 | 1.40 | 1.90 | 1.90 | -5.00% | 700 |
| Mar 25, 2026 | 1.34 | 2.00 | 1.34 | 2.00 | 2.00 | - | 301 |
| Mar 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 700 |
| Mar 19, 2026 | 1.75 | 1.99 | 1.75 | 1.99 | 1.99 | 2.58% | 1,100 |
| Mar 18, 2026 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | - | 1,426 |