Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
3.390
-0.180 (-5.04%)
Jul 28, 2026, 2:55 PM EDT - Market open
Eledon Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.54 | 3.56 | 3.32 | 3.38 | - | -5.32% | 1,242,293 |
| Jul 27, 2026 | 3.67 | 3.77 | 3.54 | 3.57 | 3.57 | -0.28% | 1,573,174 |
| Jul 24, 2026 | 3.76 | 3.76 | 3.50 | 3.58 | 3.58 | -4.28% | 1,279,790 |
| Jul 23, 2026 | 3.84 | 3.84 | 3.62 | 3.74 | 3.74 | 0.54% | 614,034 |
| Jul 22, 2026 | 3.92 | 3.95 | 3.70 | 3.72 | 3.72 | -5.82% | 908,047 |
| Jul 21, 2026 | 3.98 | 4.03 | 3.90 | 3.95 | 3.95 | 2.33% | 579,655 |
| Jul 20, 2026 | 4.07 | 4.23 | 3.86 | 3.86 | 3.86 | -5.16% | 770,527 |
| Jul 17, 2026 | 3.85 | 4.09 | 3.83 | 4.07 | 4.07 | 5.99% | 787,620 |
| Jul 16, 2026 | 4.01 | 4.08 | 3.80 | 3.84 | 3.84 | -4.48% | 758,625 |
| Jul 15, 2026 | 4.02 | 4.09 | 3.94 | 4.02 | 4.02 | -0.74% | 1,236,183 |
| Jul 14, 2026 | 3.88 | 4.05 | 3.81 | 4.05 | 4.05 | 4.92% | 1,027,195 |
| Jul 13, 2026 | 3.83 | 3.88 | 3.75 | 3.86 | 3.86 | 0.26% | 922,416 |
| Jul 10, 2026 | 4.11 | 4.12 | 3.81 | 3.85 | 3.85 | -6.78% | 1,391,167 |
| Jul 9, 2026 | 4.20 | 4.24 | 4.00 | 4.13 | 4.13 | -1.90% | 1,422,455 |
| Jul 8, 2026 | 3.94 | 4.26 | 3.89 | 4.21 | 4.21 | 7.12% | 2,168,605 |
| Jul 7, 2026 | 3.99 | 4.13 | 3.90 | 3.93 | 3.93 | -1.01% | 1,756,189 |
| Jul 6, 2026 | 3.95 | 4.05 | 3.90 | 3.97 | 3.97 | 0.51% | 1,704,213 |
| Jul 2, 2026 | 3.95 | 3.99 | 3.82 | 3.95 | 3.95 | 1.28% | 1,165,252 |
| Jul 1, 2026 | 3.95 | 4.10 | 3.85 | 3.90 | 3.90 | -1.02% | 1,626,556 |
| Jun 30, 2026 | 3.87 | 4.00 | 3.83 | 3.94 | 3.94 | 1.55% | 1,317,088 |
| Jun 29, 2026 | 3.78 | 4.10 | 3.76 | 3.88 | 3.88 | 2.65% | 2,222,151 |
| Jun 26, 2026 | 3.63 | 4.10 | 3.62 | 3.78 | 3.78 | 3.56% | 6,115,860 |
| Jun 25, 2026 | 4.00 | 4.09 | 3.64 | 3.65 | 3.65 | -7.83% | 1,327,602 |
| Jun 24, 2026 | 4.06 | 4.30 | 3.85 | 3.96 | 3.96 | 0.25% | 1,909,145 |
| Jun 23, 2026 | 3.80 | 4.21 | 3.70 | 3.95 | 3.95 | 3.67% | 2,642,058 |
| Jun 22, 2026 | 4.04 | 4.49 | 3.79 | 3.81 | 3.81 | -2.81% | 4,472,949 |
| Jun 18, 2026 | 3.78 | 3.96 | 3.75 | 3.92 | 3.92 | 5.95% | 2,640,353 |
| Jun 17, 2026 | 3.53 | 3.79 | 3.52 | 3.70 | 3.70 | 6.32% | 1,485,364 |
| Jun 16, 2026 | 3.45 | 3.54 | 3.42 | 3.48 | 3.48 | 1.46% | 574,423 |
| Jun 15, 2026 | 3.61 | 3.70 | 3.41 | 3.43 | 3.43 | -3.92% | 961,392 |
| Jun 12, 2026 | 3.60 | 3.77 | 3.56 | 3.57 | 3.57 | - | 1,315,608 |
| Jun 11, 2026 | 3.46 | 3.59 | 3.38 | 3.57 | 3.57 | 3.18% | 767,918 |
| Jun 10, 2026 | 3.56 | 3.63 | 3.45 | 3.46 | 3.46 | -2.54% | 754,531 |
| Jun 9, 2026 | 3.62 | 3.72 | 3.43 | 3.55 | 3.55 | -0.84% | 1,217,535 |
| Jun 8, 2026 | 3.75 | 3.80 | 3.40 | 3.58 | 3.58 | 4.99% | 1,829,532 |
| Jun 5, 2026 | 3.59 | 3.60 | 3.38 | 3.41 | 3.41 | -5.28% | 757,751 |
| Jun 4, 2026 | 3.50 | 3.71 | 3.49 | 3.60 | 3.60 | 3.15% | 617,011 |
| Jun 3, 2026 | 3.50 | 3.51 | 3.43 | 3.49 | 3.49 | -1.13% | 1,063,003 |
| Jun 2, 2026 | 3.73 | 3.73 | 3.53 | 3.53 | 3.53 | -6.12% | 950,748 |
| Jun 1, 2026 | 3.79 | 3.81 | 3.61 | 3.76 | 3.76 | -1.31% | 900,232 |
| May 29, 2026 | 3.88 | 3.90 | 3.78 | 3.81 | 3.81 | -1.55% | 794,689 |
| May 28, 2026 | 3.88 | 3.89 | 3.77 | 3.87 | 3.87 | -0.77% | 681,877 |
| May 27, 2026 | 3.86 | 3.97 | 3.82 | 3.90 | 3.90 | 0.26% | 963,636 |
| May 26, 2026 | 3.94 | 4.04 | 3.88 | 3.89 | 3.89 | - | 1,419,217 |
| May 22, 2026 | 3.92 | 4.00 | 3.82 | 3.89 | 3.89 | - | 666,644 |
| May 21, 2026 | 3.79 | 3.95 | 3.79 | 3.89 | 3.89 | 1.30% | 928,513 |
| May 20, 2026 | 3.55 | 3.88 | 3.55 | 3.84 | 3.84 | 7.26% | 917,699 |
| May 19, 2026 | 3.54 | 3.66 | 3.41 | 3.58 | 3.58 | - | 873,356 |
| May 18, 2026 | 3.80 | 3.86 | 3.52 | 3.58 | 3.58 | -5.79% | 1,118,344 |
| May 15, 2026 | 3.90 | 3.93 | 3.73 | 3.80 | 3.80 | -3.80% | 992,793 |