Eloxx Pharmaceuticals, Inc. ELOX
13.15 USD +0.26 (+2.02%)
Regular-session close
13.25 +0.10 +0.76%
After hours · Nov 13, 4:00 PM ET
12.07 Day range 13.23
10.95 52-week range 20.98
- YTD
- +19.44%
- 1 year
- +19.44%
ELOX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.23 | 13.23 | 12.07 | 13.15 | +0.26 | +2.02% | 14,800 |
| Nov 12, 2026 | 12.95 | 13.00 | 12.77 | 12.89 | -0.12 | -0.92% | 3,400 |
| Nov 11, 2026 | 12.50 | 13.47 | 12.50 | 13.01 | +0.11 | +0.85% | 23,900 |
| Nov 10, 2026 | 13.31 | 13.49 | 12.90 | 12.90 | -0.61 | -4.52% | 18,100 |
| Nov 9, 2026 | 12.74 | 13.64 | 11.53 | 13.51 | +1.07 | +8.60% | 33,400 |
| Nov 6, 2026 | 12.74 | 12.88 | 12.40 | 12.44 | -0.36 | -2.81% | 15,900 |
| Nov 5, 2026 | 12.79 | 12.93 | 12.11 | 12.80 | +0.06 | +0.47% | 34,800 |
| Nov 4, 2026 | 13.08 | 13.31 | 12.60 | 12.74 | -0.18 | -1.39% | 19,600 |
| Nov 3, 2026 | 13.05 | 13.76 | 12.76 | 12.92 | +0.08 | +0.62% | 23,400 |
| Nov 2, 2026 | 13.52 | 13.56 | 12.60 | 12.84 | -0.61 | -4.54% | 59,900 |
| Oct 30, 2026 | 12.98 | 13.78 | 12.98 | 13.45 | +0.25 | +1.89% | 14,000 |
| Oct 29, 2026 | 13.78 | 13.78 | 12.50 | 13.20 | +0.08 | +0.61% | 46,900 |
| Oct 28, 2026 | 13.19 | 13.99 | 12.79 | 13.12 | -0.22 | -1.65% | 10,600 |
| Oct 27, 2026 | 13.10 | 13.34 | 12.47 | 13.34 | +0.17 | +1.29% | 10,500 |
| Oct 26, 2026 | 13.16 | 13.35 | 12.89 | 13.17 | +0.37 | +2.89% | 26,700 |
| Oct 23, 2026 | 14.00 | 14.00 | 12.80 | 12.80 | -0.32 | -2.44% | 27,600 |
| Oct 22, 2026 | 13.21 | 13.56 | 12.64 | 13.12 | -0.18 | -1.35% | 10,400 |
| Oct 21, 2026 | 13.34 | 13.57 | 12.73 | 13.30 | +0.08 | +0.61% | 16,300 |
| Oct 20, 2026 | 12.86 | 13.77 | 12.86 | 13.22 | +0.72 | +5.76% | 19,000 |
| Oct 19, 2026 | 13.06 | 14.24 | 12.49 | 12.50 | -0.53 | -4.07% | 32,500 |
| Oct 16, 2026 | 13.95 | 14.15 | 12.85 | 13.03 | -0.67 | -4.89% | 66,500 |
| Oct 15, 2026 | 12.24 | 14.24 | 12.00 | 13.70 | +1.49 | +12.20% | 23,400 |
| Oct 14, 2026 | 13.13 | 13.23 | 12.21 | 12.21 | -0.49 | -3.86% | 12,500 |
| Oct 13, 2026 | 13.80 | 13.80 | 12.00 | 12.70 | -1.19 | -8.57% | 22,500 |
| Oct 12, 2026 | 14.01 | 14.62 | 13.82 | 13.89 | +0.15 | +1.09% | 26,100 |
| Oct 9, 2026 | 15.02 | 15.29 | 13.21 | 13.74 | -1.44 | -9.49% | 31,300 |
| Oct 8, 2026 | 14.67 | 15.51 | 14.67 | 15.18 | +0.30 | +2.02% | 10,500 |
| Oct 7, 2026 | 15.27 | 15.72 | 14.72 | 14.88 | -0.25 | -1.65% | 14,600 |
| Oct 6, 2026 | 15.34 | 16.02 | 14.50 | 15.13 | -0.28 | -1.82% | 61,300 |
| Oct 5, 2026 | 15.25 | 16.81 | 15.25 | 15.41 | -0.10 | -0.64% | 26,100 |
| Oct 2, 2026 | 15.92 | 16.02 | 14.91 | 15.51 | -0.20 | -1.27% | 17,700 |
| Oct 1, 2026 | 15.22 | 16.30 | 15.22 | 15.71 | +0.40 | +2.61% | 10,900 |
| Sep 30, 2026 | 14.94 | 15.71 | 14.42 | 15.31 | -0.11 | -0.71% | 14,300 |
| Sep 29, 2026 | 15.41 | 15.45 | 14.79 | 15.42 | +0.42 | +2.80% | 6,100 |
| Sep 28, 2026 | 15.69 | 15.69 | 14.35 | 15.00 | -0.03 | -0.20% | 16,400 |
| Sep 25, 2026 | 15.95 | 16.36 | 14.04 | 15.03 | -0.97 | -6.06% | 27,600 |
| Sep 24, 2026 | 16.65 | 16.71 | 15.60 | 16.00 | +0.56 | +3.63% | 28,900 |
| Sep 23, 2026 | 16.56 | 16.56 | 14.50 | 15.44 | -1.29 | -7.71% | 20,300 |
| Sep 22, 2026 | 17.01 | 17.58 | 16.43 | 16.73 | -0.46 | -2.68% | 15,800 |
| Sep 21, 2026 | 17.36 | 18.25 | 17.06 | 17.19 | -0.26 | -1.49% | 22,400 |
| Sep 18, 2026 | 18.98 | 18.98 | 17.24 | 17.45 | -0.10 | -0.57% | 66,500 |
| Sep 17, 2026 | 17.75 | 18.50 | 17.41 | 17.55 | -0.08 | -0.45% | 12,400 |
| Sep 16, 2026 | 18.24 | 18.95 | 17.57 | 17.63 | -0.62 | -3.40% | 18,000 |
| Sep 15, 2026 | 16.23 | 18.97 | 16.17 | 18.25 | +1.95 | +11.96% | 40,700 |
| Sep 14, 2026 | 15.40 | 16.30 | 15.00 | 16.30 | +0.55 | +3.49% | 16,500 |
| Sep 11, 2026 | 16.74 | 17.19 | 15.00 | 15.75 | -0.53 | -3.26% | 17,200 |
| Sep 10, 2026 | 16.50 | 17.15 | 15.75 | 16.28 | -0.29 | -1.75% | 28,700 |
| Sep 9, 2026 | 16.03 | 17.74 | 15.16 | 16.57 | +0.40 | +2.47% | 37,400 |
| Sep 8, 2026 | 15.49 | 17.42 | 15.00 | 16.17 | +1.17 | +7.80% | 29,200 |
| Sep 4, 2026 | 14.06 | 16.48 | 14.06 | 15.00 | +0.81 | +5.71% | 38,800 |
| Sep 3, 2026 | 15.98 | 16.98 | 13.79 | 14.19 | -1.65 | -10.42% | 37,500 |
| Sep 2, 2026 | 14.80 | 16.50 | 14.71 | 15.84 | +0.83 | +5.53% | 57,800 |
| Sep 1, 2026 | 16.81 | 16.81 | 15.01 | 15.01 | -1.76 | -10.49% | 34,100 |
| Aug 31, 2026 | 15.00 | 17.33 | 13.93 | 16.77 | +1.70 | +11.28% | 38,900 |
| Aug 28, 2026 | 16.22 | 16.80 | 15.07 | 15.07 | -0.93 | -5.81% | 32,100 |
| Aug 27, 2026 | 18.17 | 18.36 | 15.07 | 16.00 | -2.53 | -13.65% | 20,500 |
| Aug 26, 2026 | 19.11 | 19.82 | 16.50 | 18.53 | -0.76 | -3.94% | 52,800 |
| Aug 25, 2026 | 19.84 | 19.84 | 18.01 | 19.29 | -0.70 | -3.50% | 33,800 |
| Aug 24, 2026 | 21.60 | 23.00 | 18.58 | 19.99 | -0.99 | -4.72% | 151,600 |
| Aug 21, 2026 | 19.00 | 23.40 | 18.04 | 20.98 | +2.94 | +16.30% | 93,400 |
| Aug 20, 2026 | 19.00 | 19.18 | 17.75 | 18.04 | -0.12 | -0.66% | 40,300 |
| Aug 19, 2026 | 17.56 | 19.00 | 16.90 | 18.16 | -0.09 | -0.49% | 62,700 |
| Aug 18, 2026 | 18.47 | 18.47 | 16.50 | 18.25 | -0.22 | -1.19% | 38,200 |
| Aug 17, 2026 | 18.87 | 18.90 | 17.74 | 18.47 | -0.29 | -1.55% | 27,900 |
| Aug 14, 2026 | 19.23 | 19.23 | 17.17 | 18.76 | -0.31 | -1.63% | 29,600 |
65 days, newest first. Daily bars as drawn on the ELOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.