Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
3.160
-0.010 (-0.32%)
May 9, 2025, 11:03 AM - Market open
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 3.27 | 3.37 | 3.17 | 3.28 | 3.28 | 1.23% | 104,585 |
| Apr 25, 2025 | 3.34 | 3.35 | 3.21 | 3.24 | 3.24 | -3.57% | 89,614 |
| Apr 24, 2025 | 3.38 | 3.41 | 3.27 | 3.36 | 3.36 | - | 131,749 |
| Apr 23, 2025 | 3.44 | 3.56 | 3.34 | 3.36 | 3.36 | -0.59% | 240,001 |
| Apr 22, 2025 | 3.04 | 3.40 | 2.97 | 3.38 | 3.38 | 13.42% | 377,305 |
| Apr 21, 2025 | 2.95 | 3.13 | 2.90 | 2.98 | 2.98 | -0.33% | 107,324 |
| Apr 17, 2025 | 3.06 | 3.12 | 2.93 | 2.99 | 2.99 | -0.33% | 143,748 |
| Apr 16, 2025 | 3.00 | 3.05 | 2.92 | 3.00 | 3.00 | -0.33% | 152,156 |
| Apr 15, 2025 | 2.98 | 3.21 | 2.91 | 3.01 | 3.01 | 1.01% | 145,740 |
| Apr 14, 2025 | 2.91 | 3.05 | 2.89 | 2.98 | 2.98 | 1.36% | 154,025 |
| Apr 11, 2025 | 2.83 | 2.96 | 2.76 | 2.94 | 2.94 | 3.89% | 160,745 |
| Apr 10, 2025 | 2.89 | 2.99 | 2.74 | 2.83 | 2.83 | -4.71% | 150,589 |
| Apr 9, 2025 | 2.66 | 2.98 | 2.63 | 2.97 | 2.97 | 9.59% | 221,938 |
| Apr 8, 2025 | 2.95 | 3.10 | 2.63 | 2.71 | 2.71 | -4.24% | 306,343 |
| Apr 7, 2025 | 2.65 | 2.84 | 2.61 | 2.83 | 2.83 | - | 362,029 |
| Apr 4, 2025 | 3.12 | 3.13 | 2.81 | 2.83 | 2.83 | -10.44% | 413,813 |
| Apr 3, 2025 | 3.22 | 3.22 | 3.07 | 3.16 | 3.16 | -4.53% | 198,662 |
| Apr 2, 2025 | 3.20 | 3.40 | 3.20 | 3.31 | 3.31 | 2.80% | 185,070 |
| Apr 1, 2025 | 3.35 | 3.38 | 3.18 | 3.22 | 3.22 | -5.01% | 347,213 |
| Mar 31, 2025 | 3.45 | 3.45 | 3.18 | 3.39 | 3.39 | 1.19% | 425,475 |
| Mar 28, 2025 | 3.40 | 3.44 | 3.33 | 3.35 | 3.35 | -1.76% | 179,340 |
| Mar 27, 2025 | 3.37 | 3.43 | 3.29 | 3.41 | 3.41 | 1.19% | 266,498 |
| Mar 26, 2025 | 3.48 | 3.48 | 3.22 | 3.37 | 3.37 | -2.88% | 292,078 |
| Mar 25, 2025 | 3.61 | 3.66 | 3.38 | 3.47 | 3.47 | -3.88% | 254,841 |
| Mar 24, 2025 | 3.55 | 3.66 | 3.51 | 3.61 | 3.61 | 2.85% | 309,757 |
| Mar 21, 2025 | 3.37 | 3.55 | 3.30 | 3.51 | 3.51 | 2.03% | 310,372 |
| Mar 20, 2025 | 3.54 | 3.63 | 3.43 | 3.44 | 3.44 | -3.37% | 627,161 |
| Mar 19, 2025 | 3.54 | 3.63 | 3.52 | 3.56 | 3.56 | 0.56% | 127,104 |
| Mar 18, 2025 | 3.60 | 3.66 | 3.53 | 3.54 | 3.54 | -2.48% | 173,022 |
| Mar 17, 2025 | 3.64 | 3.71 | 3.55 | 3.63 | 3.63 | -0.55% | 196,038 |
| Mar 14, 2025 | 3.59 | 3.70 | 3.52 | 3.65 | 3.65 | 1.39% | 111,844 |
| Mar 13, 2025 | 3.73 | 3.75 | 3.57 | 3.60 | 3.60 | -4.00% | 177,043 |
| Mar 12, 2025 | 3.70 | 3.82 | 3.55 | 3.75 | 3.75 | 1.63% | 256,924 |
| Mar 11, 2025 | 3.60 | 3.75 | 3.50 | 3.69 | 3.69 | 2.79% | 207,743 |
| Mar 10, 2025 | 3.80 | 3.80 | 3.58 | 3.59 | 3.59 | -5.28% | 407,408 |
| Mar 7, 2025 | 3.79 | 3.97 | 3.74 | 3.79 | 3.79 | -0.52% | 350,057 |
| Mar 6, 2025 | 3.85 | 4.01 | 3.76 | 3.81 | 3.81 | -3.30% | 145,079 |
| Mar 5, 2025 | 3.88 | 4.02 | 3.82 | 3.94 | 3.94 | 1.29% | 146,716 |
| Mar 4, 2025 | 3.93 | 3.98 | 3.80 | 3.89 | 3.89 | -2.87% | 301,581 |
| Mar 3, 2025 | 4.20 | 4.29 | 3.96 | 4.01 | 4.01 | -3.49% | 395,736 |
| Feb 28, 2025 | 4.07 | 4.21 | 3.96 | 4.15 | 4.15 | 1.72% | 142,388 |
| Feb 27, 2025 | 4.26 | 4.44 | 4.06 | 4.08 | 4.08 | -4.23% | 176,637 |