Eloxx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.26	13.29	13.11	13.20	13.20	-	68
Oct 29, 2026	13.78	13.78	12.50	13.20	13.20	0.61%	46,881
Oct 28, 2026	13.19	13.99	12.79	13.12	13.12	-1.65%	10,580
Oct 27, 2026	13.10	13.34	12.47	13.34	13.34	1.29%	10,468
Oct 26, 2026	13.16	13.35	12.89	13.17	13.17	2.89%	26,667
Oct 23, 2026	14.00	14.00	12.80	12.80	12.80	-2.44%	27,605
Oct 22, 2026	13.21	13.56	12.64	13.12	13.12	-1.35%	10,352
Oct 21, 2026	13.34	13.57	12.73	13.30	13.30	0.61%	16,278
Oct 20, 2026	12.86	13.77	12.86	13.22	13.22	5.76%	18,989
Oct 19, 2026	13.06	14.24	12.49	12.50	12.50	-4.07%	32,487
Oct 16, 2026	13.95	14.15	12.85	13.03	13.03	-4.89%	66,493
Oct 15, 2026	12.24	14.24	12.00	13.70	13.70	12.20%	23,366
Oct 14, 2026	13.13	13.23	12.21	12.21	12.21	-3.86%	12,550
Oct 13, 2026	13.80	13.80	12.00	12.70	12.70	-8.57%	22,540
Oct 12, 2026	14.01	14.62	13.82	13.89	13.89	1.09%	26,085
Oct 9, 2026	15.02	15.29	13.21	13.74	13.74	-9.49%	31,307
Oct 8, 2026	14.67	15.51	14.67	15.18	15.18	2.02%	10,547
Oct 7, 2026	15.27	15.72	14.72	14.88	14.88	-1.65%	14,597
Oct 6, 2026	15.34	16.02	14.50	15.13	15.13	-1.82%	61,290
Oct 5, 2026	15.25	16.81	15.25	15.41	15.41	-0.64%	26,161
Oct 2, 2026	15.92	16.02	14.91	15.51	15.51	-1.27%	17,711
Oct 1, 2026	15.22	16.30	15.22	15.71	15.71	2.61%	10,871
Sep 30, 2026	14.94	15.71	14.42	15.31	15.31	-0.71%	14,330
Sep 29, 2026	15.41	15.45	14.79	15.42	15.42	2.80%	6,080
Sep 28, 2026	15.69	15.69	14.35	15.00	15.00	-0.20%	16,411
Sep 25, 2026	15.95	16.36	14.04	15.03	15.03	-6.06%	27,606
Sep 24, 2026	16.65	16.71	15.60	16.00	16.00	3.66%	28,903
Sep 23, 2026	16.56	16.56	14.50	15.44	15.44	-7.74%	20,261
Sep 22, 2026	17.01	17.58	16.43	16.73	16.73	-2.68%	15,820
Sep 21, 2026	17.36	18.25	17.06	17.19	17.19	-1.49%	22,352
Sep 18, 2026	18.98	18.98	17.24	17.45	17.45	-0.57%	66,531
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