Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
2.780
-0.030 (-1.07%)
Jun 18, 2025, 4:00 PM - Market closed
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |