Historical Data for Eloxx Pharmaceuticals Inc. (ELOX)

$ 3.39   -0.11 (-3.14%) Volume: 69.76k 4:00 PM EDT 29-May-2020
After Hours:  $ 3.39 0.00 (0.00%) Volume: 1.02k 4:00 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 3.48 3.675 3.28 3.39 69.76k -0.11 -3.14% 3.39 236.67k 685
05/28/20 3.65 3.75 3.471 3.50 86.67k -0.15 -4.11% 3.50 312.53k 704
05/27/20 3.65 3.70 3.38 3.65 85.62k 0.05 1.39% 3.65 305.99k 827
05/26/20 3.66 3.77 3.51 3.60 118.83k 0.10 2.86% 3.60 432.6k 883
05/22/20 3.38 3.50 3.28 3.50 75.89k 0.16 4.79% 3.50 261.91k 496
05/21/20 3.42 3.42 3.22 3.34 53.29k -0.05 -1.47% 3.34 178.2k 451
05/20/20 3.20 3.41 3.16 3.39 114.59k 0.27 8.65% 3.39 381.62k 906
05/19/20 3.12 3.3165 3.01 3.12 122.97k 0.01 0.32% 3.12 390.56k 908
05/18/20 2.59 3.28 2.59 3.11 341.06k 0.57 22.44% 3.11 1.03m 1,548
05/15/20 2.48 2.6678 2.42 2.54 54.06k 0.09 3.67% 2.54 134.23k 441
05/14/20 2.40 2.56 2.40 2.45 68.12k -0.05 -2.00% 2.45 166.04k 717
05/13/20 2.71 2.775 2.39 2.50 85.23k -0.20 -7.41% 2.50 214.95k 642
05/12/20 2.86 2.95 2.70 2.70 107.05k -0.21 -7.22% 2.70 298.78k 908
05/11/20 2.91 3.10 2.82 2.91 127.6k -0.06 -2.02% 2.91 373.58k 873
05/08/20 2.81 3.15 2.60 2.97 189.24k 0.06 2.06% 2.97 546.1k 1,123
05/07/20 2.61 2.96 2.535 2.91 184.28k 0.36 14.12% 2.91 509.24k 1,475
05/06/20 2.70 2.81 2.53 2.55 72.62k -0.18 -6.59% 2.55 194.17k 499
05/05/20 2.80 3.11 2.70 2.73 119.5k -0.03 -1.09% 2.73 344.78k 776
05/04/20 2.64 2.7961 2.50 2.76 107.77k -0.02 -0.72% 2.76 281.23k 633
05/01/20 2.90 2.90 2.6516 2.78 97.83k -0.14 -4.79% 2.78 269.3k 647
04/30/20 3.06 3.24 2.835 2.92 136.28k -0.26 -8.18% 2.92 405.94k 790