Skip to main content
Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
3.980
+0.130 (3.38%)
Nov 21, 2024, 12:18 PM EST - Market open

Eledon Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.904.173.763.853.85-0.77%423,761
Nov 19, 20243.824.043.803.883.88-0.51%403,463
Nov 18, 20243.924.073.763.903.90-2.50%243,974
Nov 15, 20244.134.133.914.004.00-3.15%235,024
Nov 14, 20244.224.253.994.134.13-3.28%290,864
Nov 13, 20244.714.764.154.274.27-11.41%377,684
Nov 12, 20244.915.004.694.824.82-2.82%509,905
Nov 11, 20244.935.084.804.964.962.69%320,502
Nov 8, 20245.005.174.744.834.83-2.62%250,653
Nov 7, 20245.075.174.894.964.96-2.17%240,649
Nov 6, 20245.105.405.015.075.071.60%338,667
Nov 5, 20244.825.384.764.994.993.31%386,871
Nov 4, 20245.355.444.594.834.83-8.87%602,316
Nov 1, 20244.805.544.665.305.3013.98%1,138,378
Oct 31, 20244.074.763.954.654.6510.98%1,003,829
Oct 30, 20243.604.413.504.194.1916.71%3,164,714
Oct 29, 20243.784.123.543.593.596.53%9,920,877
Oct 28, 20243.463.653.203.373.37-0.59%202,984
Oct 25, 20243.573.573.253.393.39-4.24%94,830
Oct 24, 20243.543.633.403.543.541.43%93,345
Oct 23, 20243.253.653.163.493.4910.27%256,699
Oct 22, 20243.033.282.953.173.174.46%122,646
Oct 21, 20242.903.092.903.033.032.02%150,710
Oct 18, 20242.862.972.762.972.975.69%60,522
Oct 17, 20242.922.962.802.812.81-4.10%17,358
Oct 16, 20242.982.982.762.932.93-0.68%39,282
Oct 15, 20242.782.972.752.952.957.27%97,567
Oct 14, 20242.652.802.652.752.752.61%65,708
Oct 11, 20242.652.722.602.682.68-0.37%57,406
Oct 10, 20242.692.702.562.692.691.89%29,750
Oct 9, 20242.632.682.602.642.640.76%22,604
Oct 8, 20242.622.682.582.622.62-27,296
Oct 7, 20242.642.662.562.622.62-40,085
Oct 4, 20242.522.672.522.622.622.75%18,387
Oct 3, 20242.502.592.442.552.551.59%26,602
Oct 2, 20242.442.512.382.512.512.87%56,567
Oct 1, 20242.452.522.412.442.44-2.01%25,634
Sep 30, 20242.492.552.382.492.49-343,943
Sep 27, 20242.512.552.452.492.49-1.97%41,463
Sep 26, 20242.612.612.452.542.542.01%62,754
Sep 25, 20242.532.582.452.492.49-1.19%30,795
Sep 24, 20242.612.642.472.522.52-1.18%122,558
Sep 23, 20242.612.662.552.552.55-3.77%45,846
Sep 20, 20242.512.672.482.652.656.85%152,373
Sep 19, 20242.552.632.482.482.48-0.80%36,738
Sep 18, 20242.542.652.502.502.50-0.79%69,360
Sep 17, 20242.562.622.502.522.52-2.70%29,431
Sep 16, 20242.622.682.552.592.59-2.26%26,834
Sep 13, 20242.502.752.502.652.655.16%165,890
Sep 12, 20242.542.602.492.522.52-1.56%22,378
Sep 11, 20242.552.722.462.562.56-3.40%62,564
Sep 10, 20242.482.802.482.652.657.29%56,847
Sep 9, 20242.442.592.422.472.47-2.76%92,034
Sep 6, 20242.602.602.422.542.54-1.17%35,911
Sep 5, 20242.612.612.432.572.57-0.39%68,134
Sep 4, 20242.672.672.542.582.58-5.84%36,294
Sep 3, 20242.782.852.662.742.74-2.49%54,046
Aug 30, 20242.892.922.722.812.81-1.40%32,982
Aug 29, 20242.852.892.772.852.85-22,520
Aug 28, 20242.862.872.712.852.85-0.35%36,657
Aug 27, 20242.882.952.842.862.86-1.38%21,966
Aug 26, 20242.942.972.822.902.90-28,705
Aug 23, 20243.003.002.832.902.90-1.69%78,337
Aug 22, 20242.922.992.852.952.952.79%120,133
Aug 21, 20242.832.982.762.872.870.70%96,313
Aug 20, 20242.822.892.702.852.853.45%62,686
Aug 19, 20242.722.782.592.762.760.92%51,000
Aug 16, 20242.722.802.662.732.73-0.36%19,684
Aug 15, 20242.612.772.572.742.741.48%25,589
Aug 14, 20242.732.782.602.702.70-0.74%27,925
Aug 13, 20242.702.822.602.722.722.26%95,581
Aug 12, 20242.532.692.532.662.661.53%25,699
Aug 9, 20242.572.682.572.622.621.55%33,378
Aug 8, 20242.572.642.572.582.58-0.77%23,924
Aug 7, 20242.662.742.572.602.60-1.14%45,451
Aug 6, 20242.682.742.532.632.63-2.23%32,625
Aug 5, 20242.602.732.552.692.69-2.54%68,452
Aug 2, 20242.802.852.702.762.76-4.50%61,432
Aug 1, 20242.932.932.822.892.89-1.70%65,539
Jul 31, 20242.792.992.792.942.946.52%72,597
Jul 30, 20242.852.912.702.762.76-3.16%97,212
Jul 29, 20242.973.042.812.852.85-3.39%64,493
Jul 26, 20243.033.052.802.952.95-1.67%53,644
Jul 25, 20243.233.232.873.003.00-5.96%114,239
Jul 24, 20243.303.353.053.193.191.92%262,077
Jul 23, 20242.893.242.733.133.1313.41%843,319
Jul 22, 20242.732.762.382.762.762.22%135,566
Jul 19, 20242.652.772.652.702.701.89%37,380
Jul 18, 20242.722.752.642.652.65-3.64%36,575
Jul 17, 20242.782.832.702.752.75-2.83%44,536
Jul 16, 20242.682.852.672.832.838.43%157,280
Jul 15, 20242.512.672.472.612.612.76%53,779
Jul 12, 20242.502.572.432.542.542.83%63,679
Jul 11, 20242.392.522.392.472.471.65%39,941
Jul 10, 20242.482.482.402.432.43-2.41%24,222
Jul 9, 20242.502.552.432.492.490.81%57,398
Jul 8, 20242.532.582.302.472.47-0.80%90,945
Jul 5, 20242.472.602.382.492.491.22%115,431
Jul 3, 20242.452.522.412.462.462.07%17,669
Jul 2, 20242.502.522.412.412.41-3.98%49,135