Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
3.440
-0.010 (-0.29%)
Jul 11, 2025, 9:39 AM - Market open
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 3.39 | 3.50 | 3.30 | 3.45 | 3.45 | 1.47% | 371,774 |
| 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 |
| Jun 11, 2025 | 3.02 | 3.08 | 2.98 | 3.00 | 3.00 | 0.33% | 170,972 |
| Jun 10, 2025 | 3.00 | 3.07 | 2.94 | 2.99 | 2.99 | - | 204,978 |
| Jun 9, 2025 | 3.11 | 3.13 | 2.96 | 2.99 | 2.99 | -2.92% | 137,339 |
| Jun 6, 2025 | 3.00 | 3.18 | 3.00 | 3.08 | 3.08 | 3.36% | 198,167 |
| Jun 5, 2025 | 3.03 | 3.03 | 2.91 | 2.98 | 2.98 | -1.65% | 190,482 |
| Jun 4, 2025 | 3.17 | 3.27 | 3.03 | 3.03 | 3.03 | -4.42% | 301,196 |
| Jun 3, 2025 | 3.06 | 3.18 | 3.06 | 3.17 | 3.17 | 3.59% | 132,409 |
| Jun 2, 2025 | 3.00 | 3.14 | 2.99 | 3.06 | 3.06 | 2.00% | 244,197 |
| May 30, 2025 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | -2.91% | 184,926 |
| May 29, 2025 | 3.18 | 3.24 | 3.07 | 3.09 | 3.09 | -1.90% | 217,226 |
| May 28, 2025 | 3.16 | 3.25 | 3.13 | 3.15 | 3.15 | - | 135,600 |
| May 27, 2025 | 3.09 | 3.27 | 3.05 | 3.15 | 3.15 | 3.28% | 406,529 |
| May 23, 2025 | 3.02 | 3.11 | 3.00 | 3.05 | 3.05 | 0.99% | 175,430 |
| May 22, 2025 | 3.11 | 3.18 | 3.01 | 3.02 | 3.02 | -4.13% | 186,694 |
| May 21, 2025 | 3.06 | 3.15 | 3.01 | 3.15 | 3.15 | 2.94% | 186,434 |
| May 20, 2025 | 3.10 | 3.11 | 3.02 | 3.06 | 3.06 | 0.66% | 178,900 |
| May 19, 2025 | 2.85 | 3.12 | 2.85 | 3.04 | 3.04 | 5.92% | 278,186 |
| May 16, 2025 | 2.90 | 2.97 | 2.87 | 2.87 | 2.87 | -0.69% | 136,426 |
| May 15, 2025 | 2.84 | 3.04 | 2.82 | 2.89 | 2.89 | 2.12% | 176,611 |
| May 14, 2025 | 2.94 | 3.16 | 2.83 | 2.83 | 2.83 | -2.41% | 240,734 |
| May 13, 2025 | 2.93 | 3.11 | 2.89 | 2.90 | 2.90 | 1.05% | 300,281 |
| May 12, 2025 | 3.00 | 3.09 | 2.86 | 2.87 | 2.87 | -0.69% | 191,522 |
| May 9, 2025 | 3.36 | 3.41 | 2.89 | 2.89 | 2.89 | -8.83% | 328,509 |
| May 8, 2025 | 2.99 | 3.37 | 2.92 | 3.17 | 3.17 | 5.67% | 198,515 |
| May 7, 2025 | 2.86 | 3.03 | 2.85 | 3.00 | 3.00 | 4.53% | 266,301 |
| May 6, 2025 | 3.10 | 3.10 | 2.87 | 2.87 | 2.87 | -7.42% | 189,694 |
| May 5, 2025 | 3.25 | 3.51 | 3.10 | 3.10 | 3.10 | -6.34% | 108,145 |
| May 2, 2025 | 3.34 | 3.47 | 3.29 | 3.31 | 3.31 | 0.91% | 96,113 |
| May 1, 2025 | 3.20 | 3.44 | 3.20 | 3.28 | 3.28 | 3.80% | 114,017 |
| Apr 30, 2025 | 3.22 | 3.28 | 3.13 | 3.16 | 3.16 | -3.36% | 103,067 |
| Apr 29, 2025 | 3.27 | 3.44 | 3.18 | 3.27 | 3.27 | -0.30% | 61,884 |