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 (%)
Nov 29, 2019 202.80 224.00 202.80 208.80 1,952 +6.00(+2.96%)
Nov 27, 2019 183.20 212.56 181.20 202.80 5,172 +20.40(+11.18%)
Nov 26, 2019 191.20 191.60 179.80 182.40 2,763 -9.20(-4.80%)
Nov 25, 2019 190.00 197.98 184.80 191.60 3,765 +2.80(+1.48%)
Nov 22, 2019 185.60 198.80 178.04 188.80 2,880 +4.80(+2.61%)
Nov 21, 2019 204.00 204.80 182.00 184.00 6,423 -18.80(-9.27%)
Nov 20, 2019 174.00 212.80 173.20 202.80 13,384 +31.60(+18.46%)
Nov 19, 2019 164.40 195.62 164.00 171.20 7,076 +7.60(+4.65%)
Nov 18, 2019 168.40 174.80 160.80 163.60 4,014 -5.20(-3.08%)
Nov 15, 2019 164.00 172.00 161.20 168.80 2,875 +6.40(+3.94%)
Nov 14, 2019 168.40 178.73 161.20 162.40 4,719 -6.00(-3.56%)
Nov 13, 2019 170.00 174.00 164.40 168.40 3,600 -6.40(-3.66%)
Nov 12, 2019 178.00 180.40 169.60 174.80 6,349 -5.20(-2.89%)
Nov 11, 2019 177.60 182.00 167.20 180.00 3,280 +0.80(+0.45%)
Nov 08, 2019 190.00 193.60 176.80 179.20 3,312 -11.60(-6.08%)
Nov 07, 2019 204.00 212.00 186.40 190.80 7,279 -14.80(-7.20%)
Nov 06, 2019 225.20 240.00 194.80 205.60 15,023 -56.40(-21.53%)
Nov 05, 2019 282.00 287.20 246.00 262.00 10,193 -19.20(-6.83%)
Nov 04, 2019 290.40 320.00 241.20 281.20 20,430 +1.00(+0.36%)
Nov 01, 2019 218.80 290.00 206.00 280.20 45,937 +36.60(+15.02%)
Oct 31, 2019 135.20 266.80 132.00 243.60 43,695 +108.40(+80.18%)
Oct 30, 2019 127.60 138.00 114.80 135.20 6,815 +7.60(+5.96%)
Oct 29, 2019 132.80 140.40 126.80 127.60 1,893 -5.60(-4.20%)
Oct 28, 2019 135.20 145.60 132.00 133.20 2,690 -0.80(-0.60%)
Oct 25, 2019 133.20 152.80 132.80 134.00 2,310 +0.00(+0.00%)
Oct 24, 2019 142.80 147.20 133.20 134.00 2,079 -8.00(-5.63%)
Oct 23, 2019 151.20 159.60 139.20 142.00 2,309 -9.20(-6.08%)
Oct 22, 2019 155.20 162.00 148.40 151.20 769 -6.00(-3.82%)
Oct 21, 2019 155.20 166.29 155.20 157.20 1,508 +5.60(+3.69%)
Oct 18, 2019 162.80 162.80 150.80 151.60 2,117 -12.40(-7.56%)
Oct 17, 2019 166.40 173.33 163.14 164.00 1,126 -1.60(-0.97%)
Oct 16, 2019 166.80 174.00 163.60 165.60 1,483 -1.20(-0.72%)
Oct 15, 2019 147.20 168.80 142.81 166.80 2,245 +15.60(+10.32%)
Oct 14, 2019 164.80 167.40 149.60 151.20 2,388 -14.40(-8.70%)
Oct 11, 2019 144.80 173.20 143.60 165.60 3,915 +23.20(+16.29%)
Oct 10, 2019 140.00 150.80 138.00 142.40 2,424 +1.60(+1.14%)
Oct 09, 2019 151.20 151.20 136.00 140.80 2,407 -8.40(-5.63%)
Oct 08, 2019 147.20 158.00 146.00 149.20 2,048 +0.40(+0.27%)
Oct 07, 2019 144.40 151.20 127.20 148.80 6,095 +4.40(+3.05%)
Oct 04, 2019 160.00 162.80 142.00 144.40 3,292 -15.20(-9.52%)
Oct 03, 2019 162.00 166.40 156.00 159.60 1,665 -2.00(-1.24%)
Oct 02, 2019 160.00 164.80 156.80 161.60 2,801 -1.60(-0.98%)
Oct 01, 2019 182.80 182.80 162.40 163.20 1,779 -17.60(-9.73%)
Sep 30, 2019 180.00 183.20 172.40 180.80 2,200 +0.80(+0.44%)
Sep 27, 2019 175.60 186.00 175.59 180.00 3,140 +5.20(+2.97%)
Sep 26, 2019 188.80 223.39 169.20 174.80 5,486 -12.80(-6.82%)
Sep 25, 2019 212.80 212.80 179.60 187.60 5,365 -26.00(-12.17%)
Sep 24, 2019 220.80 226.00 203.60 213.60 2,499 -8.80(-3.96%)
Sep 23, 2019 248.00 251.60 217.20 222.40 3,411 -24.00(-9.74%)
Sep 20, 2019 253.20 264.00 245.60 246.40 8,587 -6.80(-2.69%)
Sep 19, 2019 260.00 270.88 252.00 253.20 1,563 -6.00(-2.31%)
Sep 18, 2019 261.20 261.20 254.40 259.20 1,614 -0.40(-0.15%)
Sep 17, 2019 257.20 269.20 252.00 259.60 1,785 +1.60(+0.62%)
Sep 16, 2019 253.60 262.40 252.80 258.00 1,235 +2.80(+1.10%)
Sep 13, 2019 260.00 265.60 248.40 255.20 1,545 -3.60(-1.39%)
Sep 12, 2019 262.80 262.80 252.40 258.80 2,102 -2.80(-1.07%)
Sep 11, 2019 262.40 274.00 258.80 261.60 2,877 +0.40(+0.15%)
Sep 10, 2019 253.20 270.00 249.60 261.20 3,059 +8.40(+3.32%)
Sep 09, 2019 242.40 254.40 235.60 252.80 2,405 +12.00(+4.98%)
Sep 06, 2019 249.60 252.00 240.00 240.80 1,460 +2.00(+0.84%)
Sep 05, 2019 238.00 244.00 236.80 238.80 1,259 +5.60(+2.40%)
Sep 04, 2019 244.00 253.20 232.00 233.20 834 -5.60(-2.35%)
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.