Skip to main content
Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
2.540
+0.050 (2.01%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.532.582.452.492.49-1.19%30,795
Sep 24, 20242.612.642.472.522.52-1.18%122,558
Sep 23, 20242.612.662.552.552.55-3.77%45,846
Sep 20, 20242.512.672.482.652.656.85%152,373
Sep 19, 20242.552.632.482.482.48-0.80%36,738
Sep 18, 20242.542.652.502.502.50-0.79%69,360
Sep 17, 20242.562.622.502.522.52-2.70%29,431
Sep 16, 20242.622.682.552.592.59-2.26%26,834
Sep 13, 20242.502.752.502.652.655.16%165,890
Sep 12, 20242.542.602.492.522.52-1.56%22,378
Sep 11, 20242.552.722.462.562.56-3.40%62,564
Sep 10, 20242.482.802.482.652.657.29%56,847
Sep 9, 20242.442.592.422.472.47-2.76%92,034
Sep 6, 20242.602.602.422.542.54-1.17%35,911
Sep 5, 20242.612.612.432.572.57-0.39%68,134
Sep 4, 20242.672.672.542.582.58-5.84%36,294
Sep 3, 20242.782.852.662.742.74-2.49%54,046
Aug 30, 20242.892.922.722.812.81-1.40%32,982
Aug 29, 20242.852.892.772.852.85-22,520
Aug 28, 20242.862.872.712.852.85-0.35%36,657
Aug 27, 20242.882.952.842.862.86-1.38%21,966
Aug 26, 20242.942.972.822.902.90-28,705
Aug 23, 20243.003.002.832.902.90-1.69%78,337
Aug 22, 20242.922.992.852.952.952.79%120,133
Aug 21, 20242.832.982.762.872.870.70%96,313
Aug 20, 20242.822.892.702.852.853.45%62,686
Aug 19, 20242.722.782.592.762.760.92%51,000
Aug 16, 20242.722.802.662.732.73-0.36%19,684
Aug 15, 20242.612.772.572.742.741.48%25,589
Aug 14, 20242.732.782.602.702.70-0.74%27,925
Aug 13, 20242.702.822.602.722.722.26%95,581
Aug 12, 20242.532.692.532.662.661.53%25,699
Aug 9, 20242.572.682.572.622.621.55%33,378
Aug 8, 20242.572.642.572.582.58-0.77%23,924
Aug 7, 20242.662.742.572.602.60-1.14%45,451
Aug 6, 20242.682.742.532.632.63-2.23%32,625
Aug 5, 20242.602.732.552.692.69-2.54%68,452
Aug 2, 20242.802.852.702.762.76-4.50%61,432
Aug 1, 20242.932.932.822.892.89-1.70%65,539
Jul 31, 20242.792.992.792.942.946.52%72,597
Jul 30, 20242.852.912.702.762.76-3.16%97,212
Jul 29, 20242.973.042.812.852.85-3.39%64,493
Jul 26, 20243.033.052.802.952.95-1.67%53,644
Jul 25, 20243.233.232.873.003.00-5.96%114,239
Jul 24, 20243.303.353.053.193.191.92%262,077
Jul 23, 20242.893.242.733.133.1313.41%843,319
Jul 22, 20242.732.762.382.762.762.22%135,566
Jul 19, 20242.652.772.652.702.701.89%37,380
Jul 18, 20242.722.752.642.652.65-3.64%36,575
Jul 17, 20242.782.832.702.752.75-2.83%44,536
Jul 16, 20242.682.852.672.832.838.43%157,280
Jul 15, 20242.512.672.472.612.612.76%53,779
Jul 12, 20242.502.572.432.542.542.83%63,679
Jul 11, 20242.392.522.392.472.471.65%39,941
Jul 10, 20242.482.482.402.432.43-2.41%24,222
Jul 9, 20242.502.552.432.492.490.81%57,398
Jul 8, 20242.532.582.302.472.47-0.80%90,945
Jul 5, 20242.472.602.382.492.491.22%115,431
Jul 3, 20242.452.522.412.462.462.07%17,669
Jul 2, 20242.502.522.412.412.41-3.98%49,135
Jul 1, 20242.652.682.412.512.51-4.92%78,006
Jun 28, 20242.632.652.452.642.641.54%109,790
Jun 27, 20242.512.632.432.602.602.36%50,229
Jun 26, 20242.342.662.342.542.546.72%113,056
Jun 25, 20242.592.592.352.382.38-8.81%130,617
Jun 24, 20242.642.742.612.612.61-4.40%107,436
Jun 21, 20242.682.802.562.732.733.80%804,337
Jun 20, 20242.672.832.612.632.630.77%118,158
Jun 18, 20242.842.962.602.612.61-7.45%146,214
Jun 17, 20243.053.162.782.822.82-6.93%231,320
Jun 14, 20242.943.082.943.033.033.06%144,931
Jun 13, 20243.043.202.912.942.94-0.68%204,193
Jun 12, 20242.983.092.952.962.962.07%103,820
Jun 11, 20242.892.952.802.902.901.05%106,530
Jun 10, 20242.882.942.822.872.873.24%165,077
Jun 7, 20242.742.842.712.782.782.21%117,143
Jun 6, 20242.862.872.702.722.72-4.23%89,556
Jun 5, 20242.893.002.712.842.84-1.05%194,094
Jun 4, 20242.812.952.702.872.872.50%214,316
Jun 3, 20242.742.832.722.802.801.82%142,918
May 31, 20242.622.782.612.752.756.59%118,501
May 30, 20242.372.642.372.582.587.50%101,146
May 29, 20242.502.592.302.402.40-6.98%108,615
May 28, 20242.782.832.502.582.58-8.51%247,956
May 24, 20242.882.892.572.822.82-2.42%189,162
May 23, 20243.033.092.822.892.89-3.34%200,536
May 22, 20243.103.102.752.992.99-3.24%226,561
May 21, 20243.123.153.013.093.09-0.96%136,352
May 20, 20243.223.353.003.123.123.31%361,594
May 17, 20242.833.292.833.023.027.86%611,409
May 16, 20242.502.942.502.802.8011.78%572,048
May 15, 20242.342.542.342.512.517.05%143,937
May 14, 20242.192.382.152.342.346.85%135,948
May 13, 20242.082.292.002.192.19-5.19%237,726
May 10, 20242.432.442.182.312.31-3.75%197,005
May 9, 20242.432.492.272.402.40-1.64%171,171
May 8, 20242.232.482.232.442.447.96%405,517
May 7, 20242.152.292.112.262.26-7.38%2,532,836
May 6, 20242.502.502.392.442.441.24%92,932
May 3, 20242.382.532.282.412.414.78%178,489