Eloxx Pharmaceuticals, Inc. (ELOX)
NASDAQ: ELOX · Real-Time Price · USD
15.07
-0.93 (-5.81%)
At close: Aug 28, 2026, 4:00 PM EDT
15.36
+0.29 (1.92%)
After-hours: Aug 28, 2026, 7:53 PM EDT
Eloxx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16.22 | 16.80 | 15.07 | 15.07 | 15.07 | -5.81% | 32,078 |
| Aug 27, 2026 | 18.17 | 18.36 | 15.07 | 16.00 | 16.00 | -13.65% | 20,431 |
| Aug 26, 2026 | 19.11 | 19.82 | 16.50 | 18.53 | 18.53 | -3.94% | 52,753 |
| Aug 25, 2026 | 19.84 | 19.84 | 18.01 | 19.29 | 19.29 | -3.50% | 33,813 |
| Aug 24, 2026 | 21.60 | 23.00 | 18.58 | 19.99 | 19.99 | -4.70% | 151,527 |
| Aug 21, 2026 | 19.00 | 23.40 | 18.04 | 20.98 | 20.98 | 16.27% | 93,064 |
| Aug 20, 2026 | 19.00 | 19.18 | 17.75 | 18.04 | 18.04 | -0.63% | 40,273 |
| 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 |
| Jul 9, 2026 | 12.25 | 13.99 | 10.51 | 11.90 | 11.90 | -2.86% | 133,335 |
| Jul 8, 2026 | 11.16 | 13.00 | 10.88 | 12.25 | 12.25 | 11.87% | 42,844 |
| Jul 7, 2026 | 12.00 | 12.95 | 10.84 | 10.95 | 10.95 | -5.28% | 66,376 |
| Jul 6, 2026 | 13.17 | 13.31 | 11.49 | 11.56 | 11.56 | -8.00% | 28,779 |
| Jul 2, 2026 | 12.41 | 13.41 | 11.62 | 12.57 | 12.57 | 3.84% | 91,509 |
| Jul 1, 2026 | 14.24 | 15.00 | 11.17 | 12.10 | 12.10 | -12.82% | 110,610 |
| Jun 30, 2026 | 11.79 | 14.64 | 11.45 | 13.88 | 13.88 | 16.35% | 51,198 |
| 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 |