Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
3.470
-0.140 (-3.88%)
Mar 25, 2025, 4:00 PM EST - Market closed
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 4.15 | 4.32 | 4.13 | 4.26 | 4.26 | 2.90% | 164,663 |
| Feb 25, 2025 | 4.11 | 4.19 | 4.02 | 4.14 | 4.14 | -0.48% | 197,275 |
| Feb 24, 2025 | 4.30 | 4.47 | 4.16 | 4.16 | 4.16 | -3.03% | 151,469 |
| Feb 21, 2025 | 4.32 | 4.39 | 4.23 | 4.29 | 4.29 | -1.15% | 147,725 |
| Feb 20, 2025 | 4.50 | 4.50 | 4.33 | 4.34 | 4.34 | -3.77% | 157,679 |
| Feb 19, 2025 | 4.63 | 4.65 | 4.45 | 4.51 | 4.51 | -1.74% | 189,290 |
| Feb 18, 2025 | 4.58 | 4.63 | 4.46 | 4.59 | 4.59 | 1.32% | 194,258 |
| Feb 14, 2025 | 4.53 | 4.58 | 4.40 | 4.53 | 4.53 | 0.89% | 112,254 |
| Feb 13, 2025 | 4.52 | 4.55 | 4.44 | 4.49 | 4.49 | -0.22% | 123,413 |
| Feb 12, 2025 | 4.28 | 4.54 | 4.28 | 4.50 | 4.50 | 3.93% | 202,886 |
| Feb 11, 2025 | 4.55 | 4.68 | 4.30 | 4.33 | 4.33 | -4.20% | 221,622 |
| Feb 10, 2025 | 4.72 | 4.77 | 4.46 | 4.52 | 4.52 | -3.83% | 255,829 |
| Feb 7, 2025 | 4.75 | 4.97 | 4.60 | 4.70 | 4.70 | -1.05% | 375,424 |
| Feb 6, 2025 | 4.67 | 4.85 | 4.55 | 4.75 | 4.75 | 0.85% | 209,202 |
| Feb 5, 2025 | 4.67 | 4.83 | 4.61 | 4.71 | 4.71 | 0.86% | 150,120 |
| Feb 4, 2025 | 4.46 | 4.68 | 4.40 | 4.67 | 4.67 | 4.71% | 229,065 |
| Feb 3, 2025 | 4.52 | 4.64 | 4.40 | 4.46 | 4.46 | -1.33% | 173,050 |
| Jan 31, 2025 | 4.78 | 4.82 | 4.48 | 4.52 | 4.52 | -5.44% | 282,011 |
| Jan 30, 2025 | 4.74 | 4.86 | 4.60 | 4.78 | 4.78 | 0.84% | 247,695 |
| Jan 29, 2025 | 4.74 | 4.78 | 4.56 | 4.74 | 4.74 | -0.11% | 300,319 |
| Jan 28, 2025 | 4.82 | 4.85 | 4.52 | 4.75 | 4.75 | 1.82% | 399,544 |
| Jan 27, 2025 | 4.41 | 4.67 | 4.39 | 4.66 | 4.66 | 5.19% | 452,869 |
| Jan 24, 2025 | 4.26 | 4.48 | 4.17 | 4.43 | 4.43 | 4.24% | 230,647 |
| Jan 23, 2025 | 4.20 | 4.28 | 4.04 | 4.25 | 4.25 | 0.95% | 127,322 |
| Jan 22, 2025 | 4.10 | 4.28 | 4.08 | 4.21 | 4.21 | 2.93% | 227,068 |
| Jan 21, 2025 | 4.04 | 4.11 | 3.99 | 4.09 | 4.09 | 1.74% | 150,743 |
| Jan 17, 2025 | 4.03 | 4.04 | 3.90 | 4.02 | 4.02 | -0.25% | 151,368 |
| Jan 16, 2025 | 4.06 | 4.19 | 3.87 | 4.03 | 4.03 | -0.49% | 232,752 |
| Jan 15, 2025 | 3.79 | 4.07 | 3.71 | 4.05 | 4.05 | 9.16% | 990,875 |
| Jan 14, 2025 | 3.92 | 4.00 | 3.68 | 3.71 | 3.71 | -4.63% | 368,355 |
| Jan 13, 2025 | 4.01 | 4.05 | 3.77 | 3.89 | 3.89 | -3.71% | 391,372 |