Eloxx Pharmaceuticals, Inc. (ELOX)
NASDAQ: ELOX · Real-Time Price · USD
13.74
-1.44 (-9.49%)
At close: Oct 9, 2026, 4:00 PM EDT
13.82
+0.08 (0.58%)
After-hours: Oct 9, 2026, 4:10 PM EDT
Eloxx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,546 |
| 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% | 61,254 |
| Oct 5, 2026 | 15.25 | 16.81 | 15.25 | 15.41 | 15.41 | -0.64% | 26,073 |
| 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 |
| 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 |