Eloxx Pharmaceuticals, Inc. (ELOX)
NASDAQ: ELOX · Real-Time Price · USD
11.65
-0.35 (-2.92%)
At close: Jul 20, 2026, 4:00 PM EDT
11.89
+0.24 (2.06%)
After-hours: Jul 20, 2026, 7:53 PM EDT
Eloxx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.00 | 13.00 | 11.61 | 11.65 | 11.65 | -2.92% | 59,632 |
| Jul 17, 2026 | 11.52 | 13.03 | 11.13 | 12.00 | 12.00 | -0.17% | 28,383 |
| Jul 16, 2026 | 12.59 | 14.29 | 11.41 | 12.02 | 12.02 | -4.53% | 48,926 |
| Jul 15, 2026 | 11.25 | 13.19 | 11.10 | 12.59 | 12.59 | 11.81% | 38,679 |
| Jul 14, 2026 | 11.69 | 12.10 | 11.10 | 11.26 | 11.26 | -0.79% | 10,572 |
| Jul 13, 2026 | 11.61 | 12.15 | 11.25 | 11.35 | 11.35 | -3.90% | 40,220 |
| Jul 10, 2026 | 11.51 | 12.09 | 11.00 | 11.81 | 11.81 | -0.76% | 20,431 |
| Jul 9, 2026 | 12.25 | 13.99 | 10.51 | 11.90 | 11.90 | -2.86% | 133,221 |
| Jul 8, 2026 | 11.16 | 13.00 | 10.88 | 12.25 | 12.25 | 11.87% | 42,731 |
| Jul 7, 2026 | 12.00 | 12.95 | 10.84 | 10.95 | 10.95 | -5.28% | 66,214 |
| Jul 6, 2026 | 13.17 | 13.31 | 11.49 | 11.56 | 11.56 | -8.00% | 28,298 |
| Jul 2, 2026 | 12.41 | 13.41 | 11.62 | 12.57 | 12.57 | 3.84% | 91,471 |
| Jul 1, 2026 | 14.24 | 15.00 | 11.17 | 12.10 | 12.10 | -12.82% | 110,401 |
| Jun 30, 2026 | 11.79 | 14.64 | 11.45 | 13.88 | 13.88 | 16.35% | 51,071 |
| Jun 29, 2026 | 11.94 | 13.30 | 11.00 | 11.93 | 11.93 | -0.95% | 71,377 |
| Jun 26, 2026 | 10.62 | 12.91 | 10.11 | 12.05 | 12.05 | 2.51% | 28,345 |
| Jun 25, 2026 | 12.25 | 12.25 | 10.00 | 11.75 | 11.75 | -2.08% | 29,587 |
| Jun 24, 2026 | 11.73 | 12.10 | 10.00 | 12.00 | 12.00 | -1.72% | 16,022 |
| Jun 23, 2026 | 12.60 | 12.99 | 11.26 | 12.21 | 12.21 | -12.10% | 41,380 |
| Jun 22, 2026 | 13.98 | 14.28 | 12.90 | 13.89 | 13.89 | -0.64% | 14,353 |
| Jun 18, 2026 | 14.86 | 15.94 | 12.25 | 13.98 | 13.98 | -0.14% | 38,574 |
| Jun 17, 2026 | 12.77 | 14.25 | 12.03 | 14.00 | 14.00 | 9.80% | 43,696 |
| Jun 16, 2026 | 15.06 | 15.75 | 12.00 | 12.75 | 12.75 | -13.26% | 22,587 |
| Jun 15, 2026 | 14.10 | 17.50 | 13.80 | 14.70 | 14.70 | 8.73% | 37,720 |
| Jun 12, 2026 | 13.90 | 15.86 | 11.40 | 13.52 | 13.52 | 6.96% | 51,448 |
| Jun 11, 2026 | 11.00 | 13.25 | 10.32 | 12.64 | 12.64 | 14.91% | 33,839 |
| Jun 10, 2026 | 10.00 | 11.41 | 8.20 | 11.00 | 11.00 | -0.09% | 119,214 |
| Jun 9, 2026 | 10.00 | 11.60 | 8.25 | 11.01 | 11.01 | 77.58% | 284,452 |
| Jun 5, 2026 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | -31.11% | 1,048 |
| Jun 4, 2026 | 9.50 | 9.99 | 6.00 | 9.00 | 9.00 | -10.00% | 1,300 |
| Jun 3, 2026 | 7.66 | 10.00 | 7.65 | 10.00 | 10.00 | 562.25% | 14,415 |
| Jun 2, 2026 | 1.30 | 1.51 | 1.30 | 1.51 | 1.51 | 20.80% | 2,050 |
| Jun 1, 2026 | 1.11 | 2.06 | 1.11 | 1.25 | 1.25 | -69.29% | 810 |
| May 29, 2026 | 3.96 | 5.17 | 3.96 | 4.07 | 4.07 | 2.78% | 2,138 |
| May 28, 2026 | 7.70 | 7.70 | 3.96 | 3.96 | 3.96 | - | 152 |
| May 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 54 |
| May 22, 2026 | 3.85 | 6.48 | 3.85 | 3.96 | 3.96 | 5.88% | 3,141 |
| May 21, 2026 | 2.20 | 6.60 | 2.20 | 3.74 | 3.74 | -38.07% | 26,274 |
| May 20, 2026 | 0.55 | 6.60 | 0.55 | 6.04 | 6.04 | 998.00% | 7,663 |
| May 18, 2026 | 1.93 | 2.09 | 0.24 | 0.55 | 0.55 | -71.43% | 6,696 |
| May 15, 2026 | 1.93 | 2.08 | 1.93 | 1.93 | 1.92 | 8.00% | 473 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -98.38% | 24 |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.08% | 13,988 |
| May 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.08% | 63 |
| May 5, 2026 | 1.93 | 1.98 | 1.32 | 1.43 | 1.43 | -27.74% | 1,659 |
| May 4, 2026 | 1.99 | 2.06 | 1.93 | 1.98 | 1.98 | -5.32% | 1,280 |
| May 1, 2026 | 2.09 | 2.09 | 1.43 | 2.09 | 2.09 | 5.56% | 313 |
| Apr 30, 2026 | 2.09 | 2.09 | 1.32 | 1.98 | 1.98 | 50.00% | 524 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 470 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.69% | 64 |