Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eloxx Pharmaceuticals Inc (NQ: ELOX )

3.820 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.660 3.700 3.103 3.210 7,137 -0.28(-8.02%)
Feb 27, 2023 3.440 3.490 3.300 3.490 4,750 +0.09(+2.65%)
Feb 24, 2023 3.450 3.450 3.400 3.400 2,183 -0.02(-0.65%)
Feb 23, 2023 3.420 3.740 3.400 3.422 12,085 -0.08(-2.22%)
Feb 22, 2023 3.540 3.810 3.500 3.500 6,097 -0.05(-1.41%)
Feb 21, 2023 3.800 4.100 3.460 3.550 45,701 -0.34(-8.74%)
Feb 17, 2023 3.900 4.100 3.630 3.890 40,385 +0.01(+0.26%)
Feb 16, 2023 3.720 4.180 3.580 3.880 35,477 -0.05(-1.27%)
Feb 15, 2023 3.750 3.930 3.520 3.930 23,487 +0.17(+4.52%)
Feb 14, 2023 3.800 4.050 3.750 3.760 22,664 -0.16(-4.03%)
Feb 13, 2023 3.750 4.130 3.750 3.918 26,327 +0.19(+5.04%)
Feb 10, 2023 4.130 4.140 3.720 3.730 16,054 -0.34(-8.35%)
Feb 09, 2023 4.040 4.070 3.960 4.070 3,034 +0.03(+0.74%)
Feb 08, 2023 4.090 4.100 3.960 4.040 12,759 -0.06(-1.46%)
Feb 07, 2023 4.170 4.390 4.000 4.100 106,661 -0.15(-3.42%)
Feb 06, 2023 4.190 4.454 4.190 4.245 15,469 -0.04(-0.82%)
Feb 03, 2023 4.190 4.630 4.170 4.280 67,284 -0.02(-0.47%)
Feb 02, 2023 4.280 4.580 4.170 4.300 17,288 +0.01(+0.23%)
Feb 01, 2023 4.080 4.290 4.080 4.290 19,031 +0.21(+5.15%)
Jan 31, 2023 4.000 4.295 3.960 4.080 14,725 +0.08(+2.00%)
Jan 30, 2023 4.170 4.170 3.990 4.000 11,675 -0.18(-4.31%)
Jan 27, 2023 4.240 4.250 4.082 4.180 11,968 -0.08(-1.88%)
Jan 26, 2023 4.210 4.280 3.990 4.260 18,360 -0.01(-0.23%)
Jan 25, 2023 4.160 4.450 3.750 4.270 39,472 +0.09(+2.15%)
Jan 24, 2023 4.120 4.300 4.020 4.180 15,884 +0.01(+0.24%)
Jan 23, 2023 3.910 4.380 3.910 4.170 80,762 +0.24(+6.11%)
Jan 20, 2023 4.150 4.200 3.850 3.930 64,269 -0.33(-7.75%)
Jan 19, 2023 4.250 4.320 4.150 4.260 5,616 -0.13(-2.96%)
Jan 18, 2023 4.060 4.610 4.060 4.390 46,733 +0.25(+6.04%)
Jan 17, 2023 4.940 5.020 4.013 4.140 75,936 -0.54(-11.54%)
Jan 13, 2023 4.740 5.500 4.620 4.680 74,727 +0.08(+1.74%)
Jan 12, 2023 4.360 4.940 4.350 4.600 59,946 +0.19(+4.31%)
Jan 11, 2023 3.980 4.423 3.860 4.410 122,231 +0.43(+10.80%)
Jan 10, 2023 4.170 4.370 3.770 3.980 138,338 -0.04(-1.00%)
Jan 09, 2023 4.650 5.180 3.909 4.020 206,552 -0.58(-12.61%)
Jan 06, 2023 3.500 5.180 3.464 4.600 620,383 +0.28(+6.48%)
Jan 05, 2023 2.980 4.740 2.680 4.320 2,113,330 +1.42(+48.97%)
Jan 04, 2023 2.900 4.740 2.650 2.900 3,153,952 +0.35(+13.95%)
Jan 03, 2023 1.890 2.655 1.890 2.545 97,808 +0.72(+39.84%)
Dec 30, 2022 1.750 2.170 1.750 1.820 21,586 -0.01(-0.55%)
Dec 29, 2022 1.820 1.990 1.820 1.830 7,794 +0.05(+2.81%)
Dec 28, 2022 1.860 1.900 1.696 1.780 8,946 -0.12(-6.32%)
Dec 27, 2022 1.980 1.990 1.850 1.900 15,410 -0.14(-6.86%)
Dec 23, 2022 2.050 2.100 1.990 2.040 13,024 -0.09(-4.23%)
Dec 22, 2022 2.240 2.240 2.060 2.130 14,123 -0.10(-4.48%)
Dec 21, 2022 2.570 2.570 2.220 2.230 24,085 -0.27(-10.80%)
Dec 20, 2022 2.700 2.700 2.500 2.500 36,170 -0.20(-7.41%)
Dec 19, 2022 2.400 2.744 2.400 2.700 9,698 +0.22(+8.87%)
Dec 16, 2022 2.600 2.835 2.431 2.480 9,877 -0.21(-7.81%)
Dec 15, 2022 2.470 2.775 2.470 2.690 20,680 +0.11(+4.26%)
Dec 14, 2022 2.480 2.580 2.470 2.580 10,317 +0.03(+1.18%)
Dec 13, 2022 2.920 2.930 2.540 2.550 10,086 -0.26(-9.25%)
Dec 12, 2022 2.900 2.930 2.810 2.810 5,104 -0.04(-1.40%)
Dec 09, 2022 2.830 3.010 2.820 2.850 8,899 +0.04(+1.42%)
Dec 08, 2022 3.450 3.565 2.740 2.810 23,890 -0.60(-17.54%)
Dec 07, 2022 3.580 3.634 3.408 3.408 19,417 -0.16(-4.55%)
Dec 06, 2022 3.560 3.753 3.500 3.570 16,165 +0.15(+4.39%)
Dec 05, 2022 4.050 4.115 3.300 3.420 54,748 -0.71(-17.19%)
Dec 02, 2022 3.730 4.400 3.410 4.130 140,680 +0.30(+7.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.