Eloxx Pharmaceuticals, Inc. (ELOX)
NASDAQ: ELOX · Real-Time Price · USD
17.45
-0.10 (-0.57%)
At close: Sep 18, 2026, 4:00 PM EDT
17.55
+0.10 (0.57%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Eloxx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.98 | 18.98 | 17.24 | 17.45 | 17.45 | -0.57% | 66,529 |
| Sep 17, 2026 | 17.75 | 18.50 | 17.41 | 17.55 | 17.55 | -0.45% | 12,413 |
| Sep 16, 2026 | 18.24 | 18.95 | 17.57 | 17.63 | 17.63 | -3.40% | 18,002 |
| Sep 15, 2026 | 16.23 | 18.97 | 16.17 | 18.25 | 18.25 | 11.96% | 40,693 |
| Sep 14, 2026 | 15.40 | 16.30 | 15.00 | 16.30 | 16.30 | 3.49% | 16,527 |
| Sep 11, 2026 | 16.74 | 17.19 | 15.00 | 15.75 | 15.75 | -3.26% | 17,169 |
| Sep 10, 2026 | 16.50 | 17.15 | 15.75 | 16.28 | 16.28 | -1.75% | 28,693 |
| Sep 9, 2026 | 16.03 | 17.74 | 15.16 | 16.57 | 16.57 | 2.47% | 37,439 |
| Sep 8, 2026 | 15.49 | 17.42 | 15.00 | 16.17 | 16.17 | 7.80% | 29,181 |
| Sep 4, 2026 | 14.06 | 16.48 | 14.06 | 15.00 | 15.00 | 5.71% | 38,842 |
| Sep 3, 2026 | 15.98 | 16.98 | 13.79 | 14.19 | 14.19 | -10.42% | 37,461 |
| Sep 2, 2026 | 14.80 | 16.50 | 14.71 | 15.84 | 15.84 | 5.53% | 57,779 |
| Sep 1, 2026 | 16.81 | 16.81 | 15.01 | 15.01 | 15.01 | -10.49% | 34,078 |
| Aug 31, 2026 | 15.00 | 17.33 | 13.93 | 16.77 | 16.77 | 11.28% | 38,899 |
| Aug 28, 2026 | 16.22 | 16.80 | 15.07 | 15.07 | 15.07 | -5.81% | 32,105 |
| Aug 27, 2026 | 18.17 | 18.36 | 15.07 | 16.00 | 16.00 | -13.65% | 20,465 |
| Aug 26, 2026 | 19.11 | 19.82 | 16.50 | 18.53 | 18.53 | -3.94% | 52,760 |
| Aug 25, 2026 | 19.84 | 19.84 | 18.01 | 19.29 | 19.29 | -3.50% | 33,943 |
| Aug 24, 2026 | 21.60 | 23.00 | 18.58 | 19.99 | 19.99 | -4.70% | 151,558 |
| Aug 21, 2026 | 19.00 | 23.40 | 18.04 | 20.98 | 20.98 | 16.27% | 93,391 |
| Aug 20, 2026 | 19.00 | 19.18 | 17.75 | 18.04 | 18.04 | -0.63% | 40,283 |
| Aug 19, 2026 | 17.56 | 19.00 | 16.90 | 18.16 | 18.16 | -0.52% | 62,740 |
| Aug 18, 2026 | 18.47 | 18.47 | 16.50 | 18.25 | 18.25 | -1.19% | 38,245 |
| Aug 17, 2026 | 18.87 | 18.90 | 17.74 | 18.47 | 18.47 | -1.55% | 27,925 |
| Aug 14, 2026 | 19.23 | 19.23 | 17.17 | 18.76 | 18.76 | -1.63% | 29,640 |
| Aug 13, 2026 | 18.15 | 19.19 | 17.80 | 19.07 | 19.07 | 4.41% | 33,284 |
| Aug 12, 2026 | 19.82 | 19.86 | 17.25 | 18.27 | 18.27 | -4.77% | 45,153 |
| Aug 11, 2026 | 18.39 | 19.96 | 17.98 | 19.18 | 19.18 | 12.82% | 51,272 |
| Aug 10, 2026 | 16.80 | 18.48 | 16.80 | 17.00 | 17.00 | -3.24% | 62,608 |
| Aug 7, 2026 | 17.88 | 18.38 | 17.39 | 17.57 | 17.57 | -0.79% | 32,432 |
| Aug 6, 2026 | 17.42 | 18.59 | 16.50 | 17.71 | 17.71 | -0.95% | 20,528 |
| Aug 5, 2026 | 18.03 | 19.30 | 16.54 | 17.88 | 17.88 | -2.98% | 58,567 |
| Aug 4, 2026 | 18.44 | 19.10 | 17.50 | 18.43 | 18.43 | -0.11% | 44,612 |
| Aug 3, 2026 | 18.24 | 19.36 | 15.67 | 18.45 | 18.45 | 5.85% | 65,886 |
| Jul 31, 2026 | 13.90 | 18.42 | 13.79 | 17.43 | 17.43 | 31.05% | 53,365 |
| Jul 30, 2026 | 12.41 | 13.75 | 12.41 | 13.30 | 13.30 | 8.66% | 18,875 |
| Jul 29, 2026 | 13.36 | 14.00 | 12.01 | 12.24 | 12.24 | -4.45% | 53,668 |
| Jul 28, 2026 | 12.01 | 13.50 | 11.81 | 12.81 | 12.81 | 5.78% | 22,358 |
| Jul 27, 2026 | 11.79 | 12.11 | 10.98 | 12.11 | 12.11 | 1.42% | 238,626 |
| Jul 24, 2026 | 11.86 | 12.41 | 11.30 | 11.94 | 11.94 | -0.50% | 93,131 |
| Jul 23, 2026 | 12.89 | 14.20 | 11.85 | 12.00 | 12.00 | -3.77% | 37,094 |
| Jul 22, 2026 | 12.01 | 12.73 | 11.42 | 12.47 | 12.47 | 3.92% | 265,184 |
| Jul 21, 2026 | 11.70 | 12.13 | 11.26 | 12.00 | 12.00 | 3.00% | 57,211 |
| Jul 20, 2026 | 13.00 | 13.00 | 11.61 | 11.65 | 11.65 | -2.92% | 59,691 |
| Jul 17, 2026 | 11.52 | 13.03 | 11.13 | 12.00 | 12.00 | -0.17% | 28,419 |
| Jul 16, 2026 | 12.59 | 14.29 | 11.41 | 12.02 | 12.02 | -4.53% | 48,927 |
| Jul 15, 2026 | 11.25 | 13.19 | 11.10 | 12.59 | 12.59 | 11.81% | 38,695 |
| 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% | 40,320 |
| Jul 10, 2026 | 11.51 | 12.09 | 11.00 | 11.81 | 11.81 | -0.76% | 20,433 |