Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
3.780
+0.130 (3.56%)
At close: Jun 26, 2026, 4:00 PM EDT
3.850
+0.070 (1.85%)
After-hours: Jun 26, 2026, 7:34 PM EDT
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.63 | 4.10 | 3.62 | 3.78 | 3.78 | 3.56% | 6,115,628 |
| Jun 25, 2026 | 4.00 | 4.09 | 3.64 | 3.65 | 3.65 | -7.83% | 1,327,602 |
| Jun 24, 2026 | 4.06 | 4.30 | 3.85 | 3.96 | 3.96 | 0.25% | 1,909,145 |
| Jun 23, 2026 | 3.80 | 4.21 | 3.70 | 3.95 | 3.95 | 3.67% | 2,642,058 |
| Jun 22, 2026 | 4.04 | 4.49 | 3.79 | 3.81 | 3.81 | -2.81% | 4,472,949 |
| Jun 18, 2026 | 3.78 | 3.96 | 3.75 | 3.92 | 3.92 | 5.95% | 2,640,353 |
| Jun 17, 2026 | 3.53 | 3.79 | 3.52 | 3.70 | 3.70 | 6.32% | 1,485,364 |
| Jun 16, 2026 | 3.45 | 3.54 | 3.42 | 3.48 | 3.48 | 1.46% | 574,423 |
| Jun 15, 2026 | 3.61 | 3.70 | 3.41 | 3.43 | 3.43 | -3.92% | 961,392 |
| Jun 12, 2026 | 3.60 | 3.77 | 3.56 | 3.57 | 3.57 | - | 1,315,608 |
| Jun 11, 2026 | 3.46 | 3.59 | 3.38 | 3.57 | 3.57 | 3.18% | 767,918 |
| Jun 10, 2026 | 3.56 | 3.63 | 3.45 | 3.46 | 3.46 | -2.54% | 754,531 |
| Jun 9, 2026 | 3.62 | 3.72 | 3.43 | 3.55 | 3.55 | -0.84% | 1,217,535 |
| Jun 8, 2026 | 3.75 | 3.80 | 3.40 | 3.58 | 3.58 | 4.99% | 1,829,532 |
| Jun 5, 2026 | 3.59 | 3.60 | 3.38 | 3.41 | 3.41 | -5.28% | 757,751 |
| Jun 4, 2026 | 3.50 | 3.71 | 3.49 | 3.60 | 3.60 | 3.15% | 617,011 |
| Jun 3, 2026 | 3.50 | 3.51 | 3.43 | 3.49 | 3.49 | -1.13% | 1,063,003 |
| Jun 2, 2026 | 3.73 | 3.73 | 3.53 | 3.53 | 3.53 | -6.12% | 950,748 |
| Jun 1, 2026 | 3.79 | 3.81 | 3.61 | 3.76 | 3.76 | -1.31% | 900,232 |
| May 29, 2026 | 3.88 | 3.90 | 3.78 | 3.81 | 3.81 | -1.55% | 794,689 |
| May 28, 2026 | 3.88 | 3.89 | 3.77 | 3.87 | 3.87 | -0.77% | 681,877 |
| May 27, 2026 | 3.86 | 3.97 | 3.82 | 3.90 | 3.90 | 0.26% | 963,636 |
| May 26, 2026 | 3.94 | 4.04 | 3.88 | 3.89 | 3.89 | - | 1,419,217 |
| May 22, 2026 | 3.92 | 4.00 | 3.82 | 3.89 | 3.89 | - | 666,644 |
| May 21, 2026 | 3.79 | 3.95 | 3.79 | 3.89 | 3.89 | 1.30% | 928,513 |
| May 20, 2026 | 3.55 | 3.88 | 3.55 | 3.84 | 3.84 | 7.26% | 917,699 |
| May 19, 2026 | 3.54 | 3.66 | 3.41 | 3.58 | 3.58 | - | 873,356 |
| May 18, 2026 | 3.80 | 3.86 | 3.52 | 3.58 | 3.58 | -5.79% | 1,118,344 |
| May 15, 2026 | 3.90 | 3.93 | 3.73 | 3.80 | 3.80 | -3.80% | 992,793 |
| May 14, 2026 | 3.92 | 4.14 | 3.84 | 3.95 | 3.95 | 1.80% | 2,040,240 |
| May 13, 2026 | 3.86 | 3.95 | 3.84 | 3.88 | 3.88 | -0.51% | 1,419,570 |
| May 12, 2026 | 3.81 | 3.98 | 3.79 | 3.90 | 3.90 | 2.09% | 1,330,296 |
| May 11, 2026 | 3.88 | 4.00 | 3.79 | 3.82 | 3.82 | -1.55% | 896,913 |
| May 8, 2026 | 3.87 | 4.00 | 3.84 | 3.88 | 3.88 | 0.52% | 1,112,094 |
| May 7, 2026 | 3.80 | 3.93 | 3.67 | 3.86 | 3.86 | 1.58% | 1,332,104 |
| May 6, 2026 | 3.79 | 3.89 | 3.71 | 3.80 | 3.80 | 0.53% | 1,961,131 |
| May 5, 2026 | 3.82 | 3.86 | 3.73 | 3.78 | 3.78 | - | 729,887 |
| May 4, 2026 | 3.67 | 3.88 | 3.65 | 3.78 | 3.78 | 2.44% | 1,006,202 |
| May 1, 2026 | 3.66 | 3.75 | 3.57 | 3.69 | 3.69 | 1.37% | 1,219,197 |
| Apr 30, 2026 | 3.37 | 3.64 | 3.36 | 3.64 | 3.64 | 8.98% | 1,303,002 |
| Apr 29, 2026 | 3.45 | 3.56 | 3.28 | 3.34 | 3.34 | -4.02% | 1,185,774 |
| Apr 28, 2026 | 3.45 | 3.63 | 3.40 | 3.48 | 3.48 | 0.58% | 1,064,747 |
| Apr 27, 2026 | 3.46 | 3.65 | 3.35 | 3.46 | 3.46 | -0.14% | 1,556,416 |
| Apr 24, 2026 | 3.61 | 3.61 | 3.40 | 3.47 | 3.47 | -3.48% | 1,678,143 |
| Apr 23, 2026 | 4.00 | 4.05 | 3.55 | 3.59 | 3.59 | -10.03% | 2,695,944 |
| Apr 22, 2026 | 4.00 | 4.18 | 3.87 | 3.99 | 3.99 | 0.76% | 1,660,855 |
| Apr 21, 2026 | 4.20 | 4.20 | 3.95 | 3.96 | 3.96 | -4.35% | 2,144,091 |
| Apr 20, 2026 | 4.09 | 4.20 | 3.91 | 4.14 | 4.14 | 4.02% | 2,308,208 |
| Apr 17, 2026 | 3.83 | 4.15 | 3.83 | 3.98 | 3.98 | 6.70% | 4,471,365 |
| Apr 16, 2026 | 3.40 | 3.74 | 3.28 | 3.73 | 3.73 | 13.03% | 3,045,834 |
| Apr 15, 2026 | 3.23 | 3.44 | 3.20 | 3.30 | 3.30 | 3.12% | 2,138,987 |
| Apr 14, 2026 | 3.26 | 3.31 | 3.14 | 3.20 | 3.20 | -0.62% | 906,882 |
| Apr 13, 2026 | 3.12 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 1,602,522 |
| Apr 10, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | 3.10 | - | 971,067 |
| Apr 9, 2026 | 3.09 | 3.21 | 3.08 | 3.10 | 3.10 | -0.96% | 992,030 |
| Apr 8, 2026 | 3.16 | 3.20 | 3.06 | 3.13 | 3.13 | 2.62% | 1,358,543 |
| Apr 7, 2026 | 3.09 | 3.12 | 2.97 | 3.05 | 3.05 | -1.29% | 1,196,823 |
| Apr 6, 2026 | 3.14 | 3.28 | 3.08 | 3.09 | 3.09 | 0.65% | 1,365,634 |
| Apr 2, 2026 | 3.00 | 3.15 | 2.90 | 3.07 | 3.07 | 2.33% | 1,187,846 |
| Apr 1, 2026 | 3.07 | 3.17 | 2.98 | 3.00 | 3.00 | -2.60% | 1,038,806 |
| Mar 31, 2026 | 2.76 | 3.09 | 2.73 | 3.08 | 3.08 | 13.65% | 1,912,080 |
| Mar 30, 2026 | 2.85 | 2.90 | 2.68 | 2.71 | 2.71 | -4.24% | 1,032,832 |
| Mar 27, 2026 | 2.96 | 3.03 | 2.75 | 2.83 | 2.83 | -4.39% | 864,503 |
| Mar 26, 2026 | 2.91 | 3.02 | 2.85 | 2.96 | 2.96 | 1.37% | 966,126 |
| Mar 25, 2026 | 2.95 | 2.97 | 2.89 | 2.92 | 2.92 | 1.04% | 934,244 |
| Mar 24, 2026 | 3.11 | 3.16 | 2.84 | 2.89 | 2.89 | -6.77% | 1,372,469 |
| Mar 23, 2026 | 2.98 | 3.19 | 2.94 | 3.10 | 3.10 | 7.64% | 2,067,345 |
| Mar 20, 2026 | 2.87 | 3.11 | 2.86 | 2.88 | 2.88 | 1.05% | 4,028,602 |
| Mar 19, 2026 | 3.07 | 3.07 | 2.83 | 2.85 | 2.85 | -5.00% | 1,537,429 |
| Mar 18, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 4.17% | 2,107,337 |
| Mar 17, 2026 | 2.89 | 2.94 | 2.80 | 2.88 | 2.88 | 5.11% | 2,677,153 |
| Mar 16, 2026 | 2.76 | 2.91 | 2.66 | 2.74 | 2.74 | 1.86% | 1,208,540 |
| Mar 13, 2026 | 2.76 | 2.88 | 2.66 | 2.69 | 2.69 | -1.10% | 652,503 |
| Mar 12, 2026 | 2.78 | 2.85 | 2.66 | 2.72 | 2.72 | -1.45% | 798,207 |
| Mar 11, 2026 | 2.90 | 2.97 | 2.74 | 2.76 | 2.76 | -4.83% | 1,302,114 |
| Mar 10, 2026 | 3.00 | 3.15 | 2.87 | 2.90 | 2.90 | - | 2,017,863 |
| Mar 9, 2026 | 2.88 | 3.11 | 2.84 | 2.90 | 2.90 | 4.32% | 2,293,774 |
| Mar 6, 2026 | 2.60 | 2.80 | 2.52 | 2.78 | 2.78 | 6.11% | 2,145,845 |
| Mar 5, 2026 | 2.54 | 2.72 | 2.52 | 2.62 | 2.62 | 4.38% | 1,057,206 |
| Mar 4, 2026 | 2.53 | 2.61 | 2.47 | 2.51 | 2.51 | 0.40% | 611,786 |
| Mar 3, 2026 | 2.65 | 2.65 | 2.42 | 2.50 | 2.50 | -6.02% | 897,583 |
| Mar 2, 2026 | 2.58 | 2.71 | 2.52 | 2.66 | 2.66 | 1.53% | 1,260,952 |
| Feb 27, 2026 | 2.48 | 2.65 | 2.46 | 2.62 | 2.62 | 8.26% | 1,191,161 |
| Feb 26, 2026 | 2.48 | 2.53 | 2.36 | 2.42 | 2.42 | -2.02% | 656,448 |
| Feb 25, 2026 | 2.49 | 2.59 | 2.46 | 2.47 | 2.47 | 0.82% | 777,517 |
| Feb 24, 2026 | 2.28 | 2.62 | 2.27 | 2.45 | 2.45 | 7.93% | 2,113,258 |
| Feb 23, 2026 | 2.16 | 2.28 | 2.15 | 2.27 | 2.27 | 3.65% | 652,234 |
| Feb 20, 2026 | 2.24 | 2.25 | 2.11 | 2.19 | 2.19 | -1.35% | 1,099,183 |
| Feb 19, 2026 | 2.10 | 2.23 | 2.08 | 2.22 | 2.22 | 5.71% | 548,860 |
| Feb 18, 2026 | 2.12 | 2.20 | 2.09 | 2.10 | 2.10 | -0.47% | 481,732 |
| Feb 17, 2026 | 2.17 | 2.21 | 2.09 | 2.11 | 2.11 | 4.46% | 1,033,198 |
| Feb 13, 2026 | 2.02 | 2.15 | 2.00 | 2.02 | 2.02 | 0.50% | 519,062 |
| Feb 12, 2026 | 2.02 | 2.07 | 1.98 | 2.01 | 2.01 | -0.50% | 324,331 |
| Feb 11, 2026 | 2.10 | 2.12 | 1.98 | 2.02 | 2.02 | -3.35% | 529,168 |
| Feb 10, 2026 | 2.14 | 2.17 | 2.06 | 2.09 | 2.09 | -1.88% | 441,834 |
| Feb 9, 2026 | 2.19 | 2.22 | 2.08 | 2.13 | 2.13 | -2.74% | 339,968 |
| Feb 6, 2026 | 1.98 | 2.20 | 1.98 | 2.19 | 2.19 | 11.17% | 738,121 |
| Feb 5, 2026 | 2.14 | 2.17 | 1.96 | 1.97 | 1.97 | -8.37% | 424,288 |
| Feb 4, 2026 | 2.22 | 2.27 | 2.13 | 2.15 | 2.15 | -2.71% | 493,509 |
| Feb 3, 2026 | 2.29 | 2.32 | 2.11 | 2.21 | 2.21 | -3.07% | 485,974 |