Historical Data for Eloxx Pharmaceuticals Inc. (ELOX)

$ 3.13 r      0.13 (+4.33%) Volume: 132.83k 4:00 PM EST 28-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 2.87 3.13 2.87 3.13 132.83k 0.13 4.33% 3.13 401.56k 851
02/27/20 3.43 3.43 2.82 3.00 239.16k -0.54 -15.25% 3.00 732.29k 1,091
02/26/20 3.67 3.73 3.46 3.54 75.21k -0.05 -1.39% 3.54 268.37k 433
02/25/20 3.78 3.813 3.455 3.59 117k -0.22 -5.77% 3.59 418.89k 630
02/24/20 3.85 3.96 3.66 3.81 146.72k -0.23 -5.69% 3.81 557.44k 641
02/21/20 4.10 4.11 3.955 4.04 52.89k -0.01 -0.25% 4.04 214.56k 546
02/20/20 4.02 4.18 3.87 4.05 107.3k 0.20 5.19% 4.05 433.95k 863
02/19/20 4.01 4.03 3.83 3.85 135.54k -0.15 -3.75% 3.85 529.69k 869
02/18/20 4.22 4.285 4.00 4.00 89.68k -0.21 -4.99% 4.00 366.75k 725
02/14/20 4.24 4.40 4.10 4.21 67.85k -0.03 -0.71% 4.21 289.92k 711
02/13/20 4.16 4.315 4.16 4.24 74.02k 0.07 1.68% 4.24 312.95k 569
02/12/20 4.28 4.38 4.12 4.17 95.89k -0.07 -1.65% 4.17 407.91k 824
02/11/20 4.11 4.34 4.02 4.24 83.39k 0.17 4.18% 4.24 351.14k 720
02/10/20 4.28 4.39 4.01 4.07 122.29k -0.22 -5.13% 4.07 513.6k 907
02/07/20 4.12 4.54 4.05 4.29 104.29k 0.18 4.38% 4.29 447.08k 1,160
02/06/20 4.35 4.4098 4.04 4.11 265.66k -0.20 -4.64% 4.11 1.1m 890
02/05/20 4.23 4.60 4.23 4.31 138.52k 0.11 2.62% 4.31 610.77k 1,227
02/04/20 4.20 4.3391 4.01 4.20 144.71k 0.06 1.45% 4.20 599.61k 1,162
02/03/20 3.84 4.18 3.84 4.14 121.54k 0.31 8.09% 4.14 489.63k 1,476
01/31/20 3.88 4.00 3.80 3.83 147.25k -0.08 -2.05% 3.83 572.36k 1,124
01/30/20 4.00 4.07 3.71 3.91 135.33k -0.10 -2.49% 3.91 526.86k 1,141
01/29/20 4.07 4.2527 3.82 4.01 149.58k 0.02 0.50% 4.01 594.6k 1,194
01/28/20 4.10 4.28 3.95 3.99 140.77k -0.07 -1.72% 3.99 571.73k 1,162