Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
2.600
+0.040 (1.56%)
Aug 22, 2025, 4:00 PM - Market closed
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.55 | 2.66 | 2.55 | 2.60 | 2.60 | 1.56% | 715,523 |
| Aug 21, 2025 | 2.57 | 2.62 | 2.55 | 2.56 | 2.56 | -0.78% | 547,346 |
| Aug 20, 2025 | 2.60 | 2.62 | 2.51 | 2.58 | 2.58 | -1.53% | 746,102 |
| Aug 19, 2025 | 2.57 | 2.65 | 2.51 | 2.62 | 2.62 | 0.96% | 825,815 |
| Aug 18, 2025 | 2.64 | 2.71 | 2.56 | 2.60 | 2.60 | -1.33% | 874,510 |
| Aug 15, 2025 | 2.63 | 2.69 | 2.54 | 2.63 | 2.63 | 1.15% | 873,034 |
| Aug 14, 2025 | 2.54 | 2.63 | 2.54 | 2.60 | 2.60 | - | 566,772 |
| Aug 13, 2025 | 2.66 | 2.67 | 2.56 | 2.60 | 2.60 | -2.26% | 458,137 |
| Aug 12, 2025 | 2.68 | 2.75 | 2.64 | 2.66 | 2.66 | -1.85% | 608,044 |
| Aug 11, 2025 | 2.75 | 2.77 | 2.67 | 2.71 | 2.71 | -0.18% | 1,076,458 |
| Aug 8, 2025 | 2.79 | 2.82 | 2.67 | 2.72 | 2.72 | -1.09% | 786,355 |
| Aug 7, 2025 | 2.80 | 2.80 | 2.41 | 2.75 | 2.75 | -20.20% | 3,628,294 |
| Aug 6, 2025 | 3.35 | 3.51 | 3.19 | 3.44 | 3.44 | 9.90% | 1,953,514 |
| Aug 5, 2025 | 3.28 | 3.30 | 3.12 | 3.13 | 3.13 | -3.69% | 1,112,833 |
| Aug 4, 2025 | 3.36 | 3.47 | 3.24 | 3.25 | 3.25 | -3.85% | 1,290,030 |
| Aug 1, 2025 | 3.11 | 3.43 | 3.07 | 3.38 | 3.38 | 7.30% | 653,262 |
| Jul 31, 2025 | 3.16 | 3.27 | 3.09 | 3.15 | 3.15 | -0.32% | 681,058 |
| Jul 30, 2025 | 3.03 | 3.27 | 2.99 | 3.16 | 3.16 | 4.29% | 409,105 |
| Jul 29, 2025 | 3.20 | 3.25 | 2.90 | 3.03 | 3.03 | -6.19% | 2,192,528 |
| Jul 28, 2025 | 3.70 | 3.82 | 3.09 | 3.23 | 3.23 | -10.77% | 1,559,435 |
| Jul 25, 2025 | 3.85 | 3.85 | 3.60 | 3.62 | 3.62 | -2.95% | 540,476 |
| Jul 24, 2025 | 3.83 | 3.95 | 3.73 | 3.73 | 3.73 | -2.10% | 594,959 |
| Jul 23, 2025 | 3.79 | 3.85 | 3.69 | 3.81 | 3.81 | 2.70% | 349,145 |
| Jul 22, 2025 | 3.67 | 3.78 | 3.63 | 3.71 | 3.71 | 0.54% | 504,754 |
| Jul 21, 2025 | 3.76 | 3.93 | 3.66 | 3.69 | 3.69 | -0.27% | 596,099 |
| Jul 18, 2025 | 3.79 | 3.83 | 3.64 | 3.70 | 3.70 | -1.33% | 376,272 |
| Jul 17, 2025 | 3.78 | 3.85 | 3.68 | 3.75 | 3.75 | -0.79% | 457,045 |
| Jul 16, 2025 | 3.86 | 3.89 | 3.67 | 3.78 | 3.78 | -1.82% | 519,469 |
| Jul 15, 2025 | 4.07 | 4.09 | 3.68 | 3.85 | 3.85 | -1.53% | 686,218 |
| Jul 14, 2025 | 3.55 | 4.05 | 3.55 | 3.91 | 3.91 | 14.33% | 1,672,817 |
| Jul 11, 2025 | 3.43 | 3.51 | 3.36 | 3.42 | 3.42 | -0.87% | 325,275 |
| Jul 10, 2025 | 3.39 | 3.50 | 3.30 | 3.45 | 3.45 | 1.47% | 372,174 |
| Jul 9, 2025 | 3.46 | 3.52 | 3.33 | 3.40 | 3.40 | -0.58% | 555,122 |
| Jul 8, 2025 | 3.16 | 3.50 | 3.16 | 3.42 | 3.42 | 9.97% | 807,286 |
| Jul 7, 2025 | 3.07 | 3.13 | 3.00 | 3.11 | 3.11 | 0.97% | 308,590 |
| Jul 3, 2025 | 3.08 | 3.16 | 3.06 | 3.08 | 3.08 | 0.65% | 194,685 |
| Jul 2, 2025 | 2.78 | 3.07 | 2.75 | 3.06 | 3.06 | 9.68% | 509,787 |
| Jul 1, 2025 | 2.68 | 2.83 | 2.64 | 2.79 | 2.79 | 2.95% | 436,696 |
| Jun 30, 2025 | 2.70 | 2.77 | 2.60 | 2.71 | 2.71 | 0.74% | 449,572 |
| Jun 27, 2025 | 2.77 | 2.79 | 2.61 | 2.69 | 2.69 | -2.18% | 7,557,660 |
| Jun 26, 2025 | 2.77 | 2.91 | 2.66 | 2.75 | 2.75 | 0.36% | 333,525 |
| Jun 25, 2025 | 2.75 | 2.84 | 2.67 | 2.74 | 2.74 | -0.36% | 299,871 |
| Jun 24, 2025 | 2.64 | 2.79 | 2.62 | 2.75 | 2.75 | 5.77% | 268,990 |
| Jun 23, 2025 | 2.71 | 2.76 | 2.60 | 2.60 | 2.60 | -4.41% | 645,660 |
| Jun 20, 2025 | 2.80 | 2.90 | 2.70 | 2.72 | 2.72 | -2.16% | 244,846 |
| Jun 18, 2025 | 2.85 | 2.90 | 2.77 | 2.78 | 2.78 | -1.07% | 199,424 |
| Jun 17, 2025 | 2.80 | 2.88 | 2.76 | 2.81 | 2.81 | 0.36% | 214,038 |
| Jun 16, 2025 | 2.90 | 3.03 | 2.77 | 2.80 | 2.80 | -2.44% | 246,214 |
| Jun 13, 2025 | 2.97 | 3.05 | 2.86 | 2.87 | 2.87 | -4.33% | 195,497 |
| Jun 12, 2025 | 3.12 | 3.12 | 2.98 | 3.00 | 3.00 | - | 120,014 |