Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
3.680
+0.100 (2.79%)
May 20, 2026, 9:52 AM EDT - Market open
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.54 | 3.66 | 3.41 | 3.58 | 3.58 | - | 870,401 |
| May 18, 2026 | 3.80 | 3.86 | 3.52 | 3.58 | 3.58 | -5.79% | 1,111,696 |
| May 15, 2026 | 3.90 | 3.93 | 3.73 | 3.80 | 3.80 | -3.80% | 992,793 |
| May 14, 2026 | 3.92 | 4.14 | 3.84 | 3.95 | 3.95 | 1.80% | 2,040,240 |
| May 13, 2026 | 3.86 | 3.95 | 3.84 | 3.88 | 3.88 | -0.51% | 1,419,570 |
| May 12, 2026 | 3.81 | 3.98 | 3.79 | 3.90 | 3.90 | 2.09% | 1,330,296 |
| May 11, 2026 | 3.88 | 4.00 | 3.79 | 3.82 | 3.82 | -1.55% | 896,913 |
| May 8, 2026 | 3.87 | 4.00 | 3.84 | 3.88 | 3.88 | 0.52% | 1,112,094 |
| May 7, 2026 | 3.80 | 3.93 | 3.67 | 3.86 | 3.86 | 1.58% | 1,332,104 |
| May 6, 2026 | 3.79 | 3.89 | 3.71 | 3.80 | 3.80 | 0.53% | 1,961,131 |
| May 5, 2026 | 3.82 | 3.86 | 3.73 | 3.78 | 3.78 | - | 729,887 |
| May 4, 2026 | 3.67 | 3.88 | 3.65 | 3.78 | 3.78 | 2.44% | 1,006,202 |
| May 1, 2026 | 3.66 | 3.75 | 3.57 | 3.69 | 3.69 | 1.37% | 1,219,197 |
| Apr 30, 2026 | 3.37 | 3.64 | 3.36 | 3.64 | 3.64 | 8.98% | 1,303,002 |
| Apr 29, 2026 | 3.45 | 3.56 | 3.28 | 3.34 | 3.34 | -4.02% | 1,185,774 |
| Apr 28, 2026 | 3.45 | 3.63 | 3.40 | 3.48 | 3.48 | 0.58% | 1,064,747 |
| Apr 27, 2026 | 3.46 | 3.65 | 3.35 | 3.46 | 3.46 | -0.14% | 1,556,416 |
| Apr 24, 2026 | 3.61 | 3.61 | 3.40 | 3.47 | 3.47 | -3.48% | 1,678,143 |
| Apr 23, 2026 | 4.00 | 4.05 | 3.55 | 3.59 | 3.59 | -10.03% | 2,695,944 |
| Apr 22, 2026 | 4.00 | 4.18 | 3.87 | 3.99 | 3.99 | 0.76% | 1,660,855 |
| Apr 21, 2026 | 4.20 | 4.20 | 3.95 | 3.96 | 3.96 | -4.35% | 2,144,091 |
| Apr 20, 2026 | 4.09 | 4.20 | 3.91 | 4.14 | 4.14 | 4.02% | 2,308,208 |
| Apr 17, 2026 | 3.83 | 4.15 | 3.83 | 3.98 | 3.98 | 6.70% | 4,471,365 |
| Apr 16, 2026 | 3.40 | 3.74 | 3.28 | 3.73 | 3.73 | 13.03% | 3,045,834 |
| Apr 15, 2026 | 3.23 | 3.44 | 3.20 | 3.30 | 3.30 | 3.12% | 2,138,987 |
| Apr 14, 2026 | 3.26 | 3.31 | 3.14 | 3.20 | 3.20 | -0.62% | 906,882 |
| Apr 13, 2026 | 3.12 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 1,602,522 |
| Apr 10, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | 3.10 | - | 971,067 |
| Apr 9, 2026 | 3.09 | 3.21 | 3.08 | 3.10 | 3.10 | -0.96% | 992,030 |
| Apr 8, 2026 | 3.16 | 3.20 | 3.06 | 3.13 | 3.13 | 2.62% | 1,358,543 |
| Apr 7, 2026 | 3.09 | 3.12 | 2.97 | 3.05 | 3.05 | -1.29% | 1,196,823 |
| Apr 6, 2026 | 3.14 | 3.28 | 3.08 | 3.09 | 3.09 | 0.65% | 1,365,634 |
| Apr 2, 2026 | 3.00 | 3.15 | 2.90 | 3.07 | 3.07 | 2.33% | 1,187,846 |
| Apr 1, 2026 | 3.07 | 3.17 | 2.98 | 3.00 | 3.00 | -2.60% | 1,038,806 |
| Mar 31, 2026 | 2.76 | 3.09 | 2.73 | 3.08 | 3.08 | 13.65% | 1,912,080 |
| Mar 30, 2026 | 2.85 | 2.90 | 2.68 | 2.71 | 2.71 | -4.24% | 1,032,832 |
| Mar 27, 2026 | 2.96 | 3.03 | 2.75 | 2.83 | 2.83 | -4.39% | 864,503 |
| Mar 26, 2026 | 2.91 | 3.02 | 2.85 | 2.96 | 2.96 | 1.37% | 966,126 |
| Mar 25, 2026 | 2.95 | 2.97 | 2.89 | 2.92 | 2.92 | 1.04% | 934,244 |
| Mar 24, 2026 | 3.11 | 3.16 | 2.84 | 2.89 | 2.89 | -6.77% | 1,372,469 |
| Mar 23, 2026 | 2.98 | 3.19 | 2.94 | 3.10 | 3.10 | 7.64% | 2,067,345 |
| Mar 20, 2026 | 2.87 | 3.11 | 2.86 | 2.88 | 2.88 | 1.05% | 4,028,602 |
| Mar 19, 2026 | 3.07 | 3.07 | 2.83 | 2.85 | 2.85 | -5.00% | 1,537,429 |
| Mar 18, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 4.17% | 2,107,337 |
| Mar 17, 2026 | 2.89 | 2.94 | 2.80 | 2.88 | 2.88 | 5.11% | 2,677,153 |
| Mar 16, 2026 | 2.76 | 2.91 | 2.66 | 2.74 | 2.74 | 1.86% | 1,208,540 |
| Mar 13, 2026 | 2.76 | 2.88 | 2.66 | 2.69 | 2.69 | -1.10% | 652,503 |
| Mar 12, 2026 | 2.78 | 2.85 | 2.66 | 2.72 | 2.72 | -1.45% | 798,207 |
| Mar 11, 2026 | 2.90 | 2.97 | 2.74 | 2.76 | 2.76 | -4.83% | 1,302,114 |
| Mar 10, 2026 | 3.00 | 3.15 | 2.87 | 2.90 | 2.90 | - | 2,017,863 |