Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
2.610
+0.190 (7.85%)
Feb 27, 2026, 10:58 AM EST - Market open
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.48 | 2.55 | 2.46 | 2.55 | - | 5.17% | 242,534 |
| Feb 26, 2026 | 2.48 | 2.53 | 2.36 | 2.42 | 2.42 | -2.02% | 654,922 |
| Feb 25, 2026 | 2.49 | 2.59 | 2.46 | 2.47 | 2.47 | 0.82% | 762,659 |
| Feb 24, 2026 | 2.28 | 2.62 | 2.27 | 2.45 | 2.45 | 7.93% | 2,108,578 |
| Feb 23, 2026 | 2.16 | 2.28 | 2.15 | 2.27 | 2.27 | 3.65% | 644,360 |
| Feb 20, 2026 | 2.24 | 2.25 | 2.11 | 2.19 | 2.19 | -1.35% | 1,094,537 |
| Feb 19, 2026 | 2.10 | 2.23 | 2.08 | 2.22 | 2.22 | 5.71% | 528,055 |
| Feb 18, 2026 | 2.12 | 2.20 | 2.09 | 2.10 | 2.10 | -0.47% | 478,124 |
| Feb 17, 2026 | 2.17 | 2.21 | 2.09 | 2.11 | 2.11 | 4.46% | 1,033,184 |
| Feb 13, 2026 | 2.02 | 2.15 | 2.00 | 2.02 | 2.02 | 0.50% | 519,062 |
| Feb 12, 2026 | 2.02 | 2.07 | 1.98 | 2.01 | 2.01 | -0.50% | 324,331 |
| Feb 11, 2026 | 2.10 | 2.12 | 1.98 | 2.02 | 2.02 | -3.35% | 529,168 |
| Feb 10, 2026 | 2.14 | 2.17 | 2.06 | 2.09 | 2.09 | -1.88% | 441,834 |
| Feb 9, 2026 | 2.19 | 2.22 | 2.08 | 2.13 | 2.13 | -2.74% | 339,968 |
| Feb 6, 2026 | 1.98 | 2.20 | 1.98 | 2.19 | 2.19 | 11.17% | 738,121 |
| Feb 5, 2026 | 2.14 | 2.17 | 1.96 | 1.97 | 1.97 | -8.37% | 424,288 |
| Feb 4, 2026 | 2.22 | 2.27 | 2.13 | 2.15 | 2.15 | -2.71% | 493,509 |
| Feb 3, 2026 | 2.29 | 2.32 | 2.11 | 2.21 | 2.21 | -3.07% | 485,974 |
| Feb 2, 2026 | 2.22 | 2.33 | 2.16 | 2.28 | 2.28 | 3.64% | 587,453 |
| Jan 30, 2026 | 2.14 | 2.24 | 2.12 | 2.20 | 2.20 | 2.33% | 535,061 |
| Jan 29, 2026 | 2.13 | 2.17 | 2.06 | 2.15 | 2.15 | 0.94% | 536,386 |
| Jan 28, 2026 | 2.20 | 2.22 | 2.10 | 2.13 | 2.13 | -3.18% | 439,791 |
| Jan 27, 2026 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | -0.45% | 348,964 |
| Jan 26, 2026 | 2.15 | 2.23 | 2.09 | 2.21 | 2.21 | 3.27% | 495,563 |
| Jan 23, 2026 | 2.25 | 2.25 | 2.10 | 2.14 | 2.14 | -4.04% | 690,127 |
| Jan 22, 2026 | 2.22 | 2.27 | 2.20 | 2.23 | 2.23 | 1.36% | 542,827 |
| Jan 21, 2026 | 2.20 | 2.25 | 2.10 | 2.20 | 2.20 | -0.45% | 706,190 |
| Jan 20, 2026 | 2.09 | 2.25 | 2.09 | 2.21 | 2.21 | 4.25% | 837,887 |
| Jan 16, 2026 | 2.09 | 2.18 | 2.04 | 2.12 | 2.12 | 2.42% | 1,039,552 |
| Jan 15, 2026 | 2.05 | 2.10 | 2.03 | 2.07 | 2.07 | 1.97% | 614,373 |
| Jan 14, 2026 | 1.97 | 2.05 | 1.91 | 2.03 | 2.03 | 3.05% | 786,157 |
| Jan 13, 2026 | 1.91 | 1.97 | 1.70 | 1.97 | 1.97 | 3.14% | 1,023,143 |
| Jan 12, 2026 | 1.74 | 1.92 | 1.71 | 1.91 | 1.91 | 10.40% | 1,251,468 |
| Jan 9, 2026 | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | - | 690,871 |
| Jan 8, 2026 | 1.70 | 1.75 | 1.68 | 1.73 | 1.73 | 1.17% | 592,729 |
| Jan 7, 2026 | 1.66 | 1.76 | 1.66 | 1.71 | 1.71 | 3.01% | 1,024,116 |
| Jan 6, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 885,469 |
| Jan 5, 2026 | 1.66 | 1.67 | 1.58 | 1.65 | 1.65 | 1.85% | 1,173,885 |
| Jan 2, 2026 | 1.56 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 680,050 |
| Dec 31, 2025 | 1.51 | 1.53 | 1.44 | 1.51 | 1.51 | - | 1,277,393 |
| Dec 30, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 713,636 |
| Dec 29, 2025 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -3.13% | 556,899 |
| Dec 26, 2025 | 1.56 | 1.60 | 1.53 | 1.60 | 1.60 | 1.91% | 434,761 |
| Dec 24, 2025 | 1.53 | 1.61 | 1.52 | 1.57 | 1.57 | 3.29% | 353,483 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -7.32% | 1,753,423 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | - | 731,460 |
| Dec 19, 2025 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 4.46% | 1,573,397 |
| Dec 18, 2025 | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | - | 563,884 |
| Dec 17, 2025 | 1.65 | 1.69 | 1.56 | 1.57 | 1.57 | -3.68% | 758,639 |
| Dec 16, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 1,245,322 |