Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
4.360
+0.140 (3.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.20 | 4.42 | 3.95 | 4.36 | 4.36 | 3.32% | 2,231,882 |
| Dec 19, 2024 | 4.22 | 4.37 | 4.06 | 4.22 | 4.22 | 0.96% | 936,885 |
| Dec 18, 2024 | 4.50 | 4.59 | 4.09 | 4.18 | 4.18 | -7.11% | 357,278 |
| Dec 17, 2024 | 4.42 | 4.73 | 4.35 | 4.50 | 4.50 | 0.67% | 491,104 |
| Dec 16, 2024 | 4.39 | 4.76 | 4.39 | 4.47 | 4.47 | 2.05% | 601,033 |
| Dec 13, 2024 | 4.37 | 4.58 | 4.32 | 4.38 | 4.38 | -0.45% | 414,383 |
| Dec 12, 2024 | 4.54 | 4.71 | 4.38 | 4.40 | 4.40 | -5.58% | 426,768 |
| Dec 11, 2024 | 4.78 | 4.94 | 4.59 | 4.66 | 4.66 | -3.52% | 290,062 |
| Dec 10, 2024 | 4.95 | 5.08 | 4.79 | 4.83 | 4.83 | -0.41% | 438,797 |
| Dec 9, 2024 | 4.77 | 5.02 | 4.62 | 4.85 | 4.85 | 5.43% | 754,626 |
| Dec 6, 2024 | 4.47 | 4.78 | 4.14 | 4.60 | 4.60 | 5.50% | 822,387 |
| Dec 5, 2024 | 4.68 | 4.68 | 4.34 | 4.36 | 4.36 | -6.74% | 232,156 |
| Dec 4, 2024 | 4.76 | 5.05 | 4.57 | 4.68 | 4.68 | -1.79% | 370,431 |
| Dec 3, 2024 | 4.39 | 4.77 | 4.24 | 4.76 | 4.76 | 8.92% | 817,779 |
| Dec 2, 2024 | 4.73 | 4.81 | 4.34 | 4.37 | 4.37 | -6.22% | 821,948 |
| Nov 29, 2024 | 4.31 | 4.71 | 4.14 | 4.66 | 4.66 | 9.39% | 298,191 |
| Nov 27, 2024 | 4.30 | 4.37 | 4.16 | 4.26 | 4.26 | 0.24% | 189,464 |
| Nov 26, 2024 | 3.97 | 4.37 | 3.95 | 4.25 | 4.25 | 5.99% | 234,827 |
| Nov 25, 2024 | 4.06 | 4.13 | 3.95 | 4.01 | 4.01 | - | 154,797 |
| Nov 22, 2024 | 4.08 | 4.17 | 3.93 | 4.01 | 4.01 | -1.47% | 178,672 |
| Nov 21, 2024 | 3.84 | 4.09 | 3.81 | 4.07 | 4.07 | 5.71% | 152,200 |
| Nov 20, 2024 | 3.90 | 4.17 | 3.76 | 3.85 | 3.85 | -0.77% | 423,761 |
| Nov 19, 2024 | 3.82 | 4.04 | 3.80 | 3.88 | 3.88 | -0.51% | 403,463 |
| Nov 18, 2024 | 3.92 | 4.07 | 3.76 | 3.90 | 3.90 | -2.50% | 243,974 |
| Nov 15, 2024 | 4.13 | 4.13 | 3.91 | 4.00 | 4.00 | -3.15% | 235,024 |
| Nov 14, 2024 | 4.22 | 4.25 | 3.99 | 4.13 | 4.13 | -3.28% | 290,864 |
| Nov 13, 2024 | 4.71 | 4.76 | 4.15 | 4.27 | 4.27 | -11.41% | 377,684 |
| Nov 12, 2024 | 4.91 | 5.00 | 4.69 | 4.82 | 4.82 | -2.82% | 509,905 |
| Nov 11, 2024 | 4.93 | 5.08 | 4.80 | 4.96 | 4.96 | 2.69% | 320,502 |
| Nov 8, 2024 | 5.00 | 5.17 | 4.74 | 4.83 | 4.83 | -2.62% | 250,653 |
| Nov 7, 2024 | 5.07 | 5.17 | 4.89 | 4.96 | 4.96 | -2.17% | 240,649 |
| Nov 6, 2024 | 5.10 | 5.40 | 5.01 | 5.07 | 5.07 | 1.60% | 338,667 |
| Nov 5, 2024 | 4.82 | 5.38 | 4.76 | 4.99 | 4.99 | 3.31% | 386,871 |
| Nov 4, 2024 | 5.35 | 5.44 | 4.59 | 4.83 | 4.83 | -8.87% | 602,316 |
| Nov 1, 2024 | 4.80 | 5.54 | 4.66 | 5.30 | 5.30 | 13.98% | 1,138,378 |
| Oct 31, 2024 | 4.07 | 4.76 | 3.95 | 4.65 | 4.65 | 10.98% | 1,003,829 |
| Oct 30, 2024 | 3.60 | 4.41 | 3.50 | 4.19 | 4.19 | 16.71% | 3,164,714 |
| Oct 29, 2024 | 3.78 | 4.12 | 3.54 | 3.59 | 3.59 | 6.53% | 9,920,877 |
| Oct 28, 2024 | 3.46 | 3.65 | 3.20 | 3.37 | 3.37 | -0.59% | 202,984 |
| Oct 25, 2024 | 3.57 | 3.57 | 3.25 | 3.39 | 3.39 | -4.24% | 94,830 |
| Oct 24, 2024 | 3.54 | 3.63 | 3.40 | 3.54 | 3.54 | 1.43% | 93,345 |
| Oct 23, 2024 | 3.25 | 3.65 | 3.16 | 3.49 | 3.49 | 10.27% | 256,699 |
| Oct 22, 2024 | 3.03 | 3.28 | 2.95 | 3.17 | 3.17 | 4.46% | 122,646 |
| Oct 21, 2024 | 2.90 | 3.09 | 2.90 | 3.03 | 3.03 | 2.02% | 150,710 |
| Oct 18, 2024 | 2.86 | 2.97 | 2.76 | 2.97 | 2.97 | 5.69% | 60,522 |
| Oct 17, 2024 | 2.92 | 2.96 | 2.80 | 2.81 | 2.81 | -4.10% | 17,358 |
| Oct 16, 2024 | 2.98 | 2.98 | 2.76 | 2.93 | 2.93 | -0.68% | 39,282 |
| Oct 15, 2024 | 2.78 | 2.97 | 2.75 | 2.95 | 2.95 | 7.27% | 97,567 |
| Oct 14, 2024 | 2.65 | 2.80 | 2.65 | 2.75 | 2.75 | 2.61% | 65,708 |
| Oct 11, 2024 | 2.65 | 2.72 | 2.60 | 2.68 | 2.68 | -0.37% | 57,406 |
| Oct 10, 2024 | 2.69 | 2.70 | 2.56 | 2.69 | 2.69 | 1.89% | 29,750 |
| Oct 9, 2024 | 2.63 | 2.68 | 2.60 | 2.64 | 2.64 | 0.76% | 22,604 |
| Oct 8, 2024 | 2.62 | 2.68 | 2.58 | 2.62 | 2.62 | - | 27,296 |
| Oct 7, 2024 | 2.64 | 2.66 | 2.56 | 2.62 | 2.62 | - | 40,085 |
| Oct 4, 2024 | 2.52 | 2.67 | 2.52 | 2.62 | 2.62 | 2.75% | 18,387 |
| Oct 3, 2024 | 2.50 | 2.59 | 2.44 | 2.55 | 2.55 | 1.59% | 26,602 |
| Oct 2, 2024 | 2.44 | 2.51 | 2.38 | 2.51 | 2.51 | 2.87% | 56,567 |
| Oct 1, 2024 | 2.45 | 2.52 | 2.41 | 2.44 | 2.44 | -2.01% | 25,634 |
| Sep 30, 2024 | 2.49 | 2.55 | 2.38 | 2.49 | 2.49 | - | 343,943 |
| Sep 27, 2024 | 2.51 | 2.55 | 2.45 | 2.49 | 2.49 | -1.97% | 41,463 |
| Sep 26, 2024 | 2.61 | 2.61 | 2.45 | 2.54 | 2.54 | 2.01% | 62,754 |
| Sep 25, 2024 | 2.53 | 2.58 | 2.45 | 2.49 | 2.49 | -1.19% | 30,795 |
| Sep 24, 2024 | 2.61 | 2.64 | 2.47 | 2.52 | 2.52 | -1.18% | 122,558 |
| Sep 23, 2024 | 2.61 | 2.66 | 2.55 | 2.55 | 2.55 | -3.77% | 45,846 |
| Sep 20, 2024 | 2.51 | 2.67 | 2.48 | 2.65 | 2.65 | 6.85% | 152,373 |
| Sep 19, 2024 | 2.55 | 2.63 | 2.48 | 2.48 | 2.48 | -0.80% | 36,738 |
| Sep 18, 2024 | 2.54 | 2.65 | 2.50 | 2.50 | 2.50 | -0.79% | 69,360 |
| Sep 17, 2024 | 2.56 | 2.62 | 2.50 | 2.52 | 2.52 | -2.70% | 29,431 |
| Sep 16, 2024 | 2.62 | 2.68 | 2.55 | 2.59 | 2.59 | -2.26% | 26,834 |
| Sep 13, 2024 | 2.50 | 2.75 | 2.50 | 2.65 | 2.65 | 5.16% | 165,890 |
| Sep 12, 2024 | 2.54 | 2.60 | 2.49 | 2.52 | 2.52 | -1.56% | 22,378 |
| Sep 11, 2024 | 2.55 | 2.72 | 2.46 | 2.56 | 2.56 | -3.40% | 62,564 |
| Sep 10, 2024 | 2.48 | 2.80 | 2.48 | 2.65 | 2.65 | 7.29% | 56,847 |
| Sep 9, 2024 | 2.44 | 2.59 | 2.42 | 2.47 | 2.47 | -2.76% | 92,034 |
| Sep 6, 2024 | 2.60 | 2.60 | 2.42 | 2.54 | 2.54 | -1.17% | 35,911 |
| Sep 5, 2024 | 2.61 | 2.61 | 2.43 | 2.57 | 2.57 | -0.39% | 68,134 |
| Sep 4, 2024 | 2.67 | 2.67 | 2.54 | 2.58 | 2.58 | -5.84% | 36,294 |
| Sep 3, 2024 | 2.78 | 2.85 | 2.66 | 2.74 | 2.74 | -2.49% | 54,046 |
| Aug 30, 2024 | 2.89 | 2.92 | 2.72 | 2.81 | 2.81 | -1.40% | 32,982 |
| Aug 29, 2024 | 2.85 | 2.89 | 2.77 | 2.85 | 2.85 | - | 22,520 |
| Aug 28, 2024 | 2.86 | 2.87 | 2.71 | 2.85 | 2.85 | -0.35% | 36,657 |
| Aug 27, 2024 | 2.88 | 2.95 | 2.84 | 2.86 | 2.86 | -1.38% | 21,966 |
| Aug 26, 2024 | 2.94 | 2.97 | 2.82 | 2.90 | 2.90 | - | 28,705 |
| Aug 23, 2024 | 3.00 | 3.00 | 2.83 | 2.90 | 2.90 | -1.69% | 78,337 |
| Aug 22, 2024 | 2.92 | 2.99 | 2.85 | 2.95 | 2.95 | 2.79% | 120,133 |
| Aug 21, 2024 | 2.83 | 2.98 | 2.76 | 2.87 | 2.87 | 0.70% | 96,313 |
| Aug 20, 2024 | 2.82 | 2.89 | 2.70 | 2.85 | 2.85 | 3.45% | 62,686 |
| Aug 19, 2024 | 2.72 | 2.78 | 2.59 | 2.76 | 2.76 | 0.92% | 51,000 |
| Aug 16, 2024 | 2.72 | 2.80 | 2.66 | 2.73 | 2.73 | -0.36% | 19,684 |
| Aug 15, 2024 | 2.61 | 2.77 | 2.57 | 2.74 | 2.74 | 1.48% | 25,589 |
| Aug 14, 2024 | 2.73 | 2.78 | 2.60 | 2.70 | 2.70 | -0.74% | 27,925 |
| Aug 13, 2024 | 2.70 | 2.82 | 2.60 | 2.72 | 2.72 | 2.26% | 95,581 |
| Aug 12, 2024 | 2.53 | 2.69 | 2.53 | 2.66 | 2.66 | 1.53% | 25,699 |
| Aug 9, 2024 | 2.57 | 2.68 | 2.57 | 2.62 | 2.62 | 1.55% | 33,378 |
| Aug 8, 2024 | 2.57 | 2.64 | 2.57 | 2.58 | 2.58 | -0.77% | 23,924 |
| Aug 7, 2024 | 2.66 | 2.74 | 2.57 | 2.60 | 2.60 | -1.14% | 45,451 |
| Aug 6, 2024 | 2.68 | 2.74 | 2.53 | 2.63 | 2.63 | -2.23% | 32,625 |
| Aug 5, 2024 | 2.60 | 2.73 | 2.55 | 2.69 | 2.69 | -2.54% | 68,452 |
| Aug 2, 2024 | 2.80 | 2.85 | 2.70 | 2.76 | 2.76 | -4.50% | 61,432 |
| Aug 1, 2024 | 2.93 | 2.93 | 2.82 | 2.89 | 2.89 | -1.70% | 65,539 |