Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
2.190
+0.220 (11.17%)
At close: Feb 6, 2026, 4:00 PM EST
2.180
-0.010 (-0.46%)
After-hours: Feb 6, 2026, 7:06 PM EST
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.98 | 2.20 | 1.98 | 2.19 | 2.19 | 11.17% | 737,948 |
| Feb 5, 2026 | 2.14 | 2.17 | 1.96 | 1.97 | 1.97 | -8.37% | 414,669 |
| Feb 4, 2026 | 2.22 | 2.27 | 2.13 | 2.15 | 2.15 | -2.71% | 490,100 |
| Feb 3, 2026 | 2.29 | 2.32 | 2.11 | 2.21 | 2.21 | -3.07% | 485,614 |
| Feb 2, 2026 | 2.22 | 2.33 | 2.16 | 2.28 | 2.28 | 3.64% | 584,682 |
| Jan 30, 2026 | 2.14 | 2.24 | 2.12 | 2.20 | 2.20 | 2.33% | 527,000 |
| Jan 29, 2026 | 2.13 | 2.17 | 2.06 | 2.15 | 2.15 | 0.94% | 535,962 |
| Jan 28, 2026 | 2.20 | 2.22 | 2.10 | 2.13 | 2.13 | -3.18% | 435,301 |
| Jan 27, 2026 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | -0.45% | 348,319 |
| Jan 26, 2026 | 2.15 | 2.23 | 2.09 | 2.21 | 2.21 | 3.27% | 494,941 |
| Jan 23, 2026 | 2.25 | 2.25 | 2.10 | 2.14 | 2.14 | -4.04% | 689,202 |
| Jan 22, 2026 | 2.22 | 2.27 | 2.20 | 2.23 | 2.23 | 1.36% | 540,573 |
| Jan 21, 2026 | 2.20 | 2.25 | 2.10 | 2.20 | 2.20 | -0.45% | 680,153 |
| Jan 20, 2026 | 2.09 | 2.25 | 2.09 | 2.21 | 2.21 | 4.25% | 829,173 |
| Jan 16, 2026 | 2.09 | 2.18 | 2.04 | 2.12 | 2.12 | 2.42% | 1,031,648 |
| Jan 15, 2026 | 2.05 | 2.10 | 2.03 | 2.07 | 2.07 | 1.97% | 614,251 |
| 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 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.63 | 1.64 | 1.64 | - | 794,568 |
| Dec 12, 2025 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | -3.53% | 895,345 |
| Dec 11, 2025 | 1.70 | 1.74 | 1.67 | 1.70 | 1.70 | - | 808,235 |
| Dec 10, 2025 | 1.56 | 1.76 | 1.56 | 1.70 | 1.70 | 8.97% | 2,022,576 |
| Dec 9, 2025 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -1.89% | 667,524 |
| Dec 8, 2025 | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | 0.63% | 934,902 |
| Dec 5, 2025 | 1.61 | 1.68 | 1.58 | 1.58 | 1.58 | -0.63% | 772,392 |
| Dec 4, 2025 | 1.59 | 1.67 | 1.57 | 1.59 | 1.59 | - | 1,155,949 |
| Dec 3, 2025 | 1.47 | 1.61 | 1.47 | 1.59 | 1.59 | 7.43% | 927,571 |
| Dec 2, 2025 | 1.53 | 1.61 | 1.48 | 1.48 | 1.48 | -3.27% | 934,631 |
| Dec 1, 2025 | 1.60 | 1.68 | 1.53 | 1.53 | 1.53 | -6.13% | 1,013,233 |
| Nov 28, 2025 | 1.58 | 1.68 | 1.57 | 1.63 | 1.63 | 5.16% | 730,506 |
| Nov 26, 2025 | 1.68 | 1.69 | 1.54 | 1.55 | 1.55 | -7.19% | 1,459,491 |
| Nov 25, 2025 | 1.61 | 1.70 | 1.59 | 1.67 | 1.67 | 3.73% | 1,570,301 |