Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
3.480
+0.020 (0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
3.593
+0.113 (3.24%)
After-hours: Apr 28, 2026, 5:58 PM EDT
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.45 | 3.63 | 3.40 | 3.49 | 3.49 | 0.72% | 1,063,818 |
| Apr 27, 2026 | 3.46 | 3.65 | 3.35 | 3.46 | 3.46 | -0.14% | 1,550,923 |
| Apr 24, 2026 | 3.61 | 3.61 | 3.40 | 3.47 | 3.47 | -3.48% | 1,673,057 |
| Apr 23, 2026 | 4.00 | 4.05 | 3.55 | 3.59 | 3.59 | -10.03% | 2,686,290 |
| Apr 22, 2026 | 4.00 | 4.18 | 3.87 | 3.99 | 3.99 | 0.76% | 1,646,575 |
| Apr 21, 2026 | 4.20 | 4.20 | 3.95 | 3.96 | 3.96 | -4.35% | 2,132,719 |
| Apr 20, 2026 | 4.09 | 4.20 | 3.91 | 4.14 | 4.14 | 4.02% | 2,276,037 |
| Apr 17, 2026 | 3.83 | 4.15 | 3.83 | 3.98 | 3.98 | 6.70% | 4,354,787 |
| Apr 16, 2026 | 3.40 | 3.74 | 3.28 | 3.73 | 3.73 | 13.03% | 2,971,620 |
| Apr 15, 2026 | 3.23 | 3.44 | 3.20 | 3.30 | 3.30 | 3.12% | 2,110,527 |
| Apr 14, 2026 | 3.26 | 3.31 | 3.14 | 3.20 | 3.20 | -0.62% | 889,656 |
| Apr 13, 2026 | 3.12 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 1,582,056 |
| Apr 10, 2026 | 3.10 | 3.18 | 3.07 | 3.10 | 3.10 | - | 968,249 |
| Apr 9, 2026 | 3.09 | 3.21 | 3.08 | 3.10 | 3.10 | -0.96% | 990,654 |
| Apr 8, 2026 | 3.16 | 3.20 | 3.06 | 3.13 | 3.13 | 2.62% | 1,356,444 |
| Apr 7, 2026 | 3.09 | 3.12 | 2.97 | 3.05 | 3.05 | -1.29% | 1,192,746 |
| Apr 6, 2026 | 3.14 | 3.28 | 3.08 | 3.09 | 3.09 | 0.65% | 1,352,081 |
| Apr 2, 2026 | 3.00 | 3.15 | 2.90 | 3.07 | 3.07 | 2.33% | 1,179,612 |
| Apr 1, 2026 | 3.07 | 3.17 | 2.98 | 3.00 | 3.00 | -2.60% | 1,035,689 |
| Mar 31, 2026 | 2.76 | 3.09 | 2.73 | 3.08 | 3.08 | 13.65% | 1,906,156 |
| Mar 30, 2026 | 2.85 | 2.90 | 2.68 | 2.71 | 2.71 | -4.24% | 1,027,031 |
| Mar 27, 2026 | 2.96 | 3.03 | 2.75 | 2.83 | 2.83 | -4.39% | 854,328 |
| Mar 26, 2026 | 2.91 | 3.02 | 2.85 | 2.96 | 2.96 | 1.37% | 963,171 |
| Mar 25, 2026 | 2.95 | 2.97 | 2.89 | 2.92 | 2.92 | 1.04% | 929,461 |
| Mar 24, 2026 | 3.11 | 3.16 | 2.84 | 2.89 | 2.89 | -6.77% | 1,365,801 |
| Mar 23, 2026 | 2.98 | 3.19 | 2.94 | 3.10 | 3.10 | 7.64% | 2,061,636 |
| Mar 20, 2026 | 2.87 | 3.11 | 2.86 | 2.88 | 2.88 | 1.05% | 3,805,623 |
| Mar 19, 2026 | 3.07 | 3.07 | 2.83 | 2.85 | 2.85 | -5.00% | 1,510,276 |
| Mar 18, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 4.17% | 2,076,936 |
| Mar 17, 2026 | 2.89 | 2.94 | 2.80 | 2.88 | 2.88 | 5.11% | 2,625,834 |
| Mar 16, 2026 | 2.76 | 2.91 | 2.66 | 2.74 | 2.74 | 1.86% | 1,194,596 |
| Mar 13, 2026 | 2.76 | 2.88 | 2.66 | 2.69 | 2.69 | -1.10% | 650,783 |
| Mar 12, 2026 | 2.78 | 2.85 | 2.66 | 2.72 | 2.72 | -1.45% | 794,970 |
| Mar 11, 2026 | 2.90 | 2.97 | 2.74 | 2.76 | 2.76 | -4.83% | 1,294,330 |
| Mar 10, 2026 | 3.00 | 3.15 | 2.87 | 2.90 | 2.90 | - | 2,012,395 |
| Mar 9, 2026 | 2.88 | 3.11 | 2.84 | 2.90 | 2.90 | 4.32% | 2,241,909 |
| Mar 6, 2026 | 2.60 | 2.80 | 2.52 | 2.78 | 2.78 | 6.11% | 2,113,977 |
| Mar 5, 2026 | 2.54 | 2.72 | 2.52 | 2.62 | 2.62 | 4.38% | 1,043,885 |
| Mar 4, 2026 | 2.53 | 2.61 | 2.47 | 2.51 | 2.51 | 0.40% | 606,471 |
| Mar 3, 2026 | 2.65 | 2.65 | 2.42 | 2.50 | 2.50 | -6.02% | 894,707 |
| Mar 2, 2026 | 2.58 | 2.71 | 2.52 | 2.66 | 2.66 | 1.53% | 1,259,244 |
| Feb 27, 2026 | 2.48 | 2.65 | 2.46 | 2.62 | 2.62 | 8.26% | 1,155,861 |
| Feb 26, 2026 | 2.48 | 2.53 | 2.36 | 2.42 | 2.42 | -2.02% | 654,922 |
| Feb 25, 2026 | 2.49 | 2.59 | 2.46 | 2.47 | 2.47 | 0.82% | 762,659 |
| Feb 24, 2026 | 2.28 | 2.62 | 2.27 | 2.45 | 2.45 | 7.93% | 2,108,578 |
| Feb 23, 2026 | 2.16 | 2.28 | 2.15 | 2.27 | 2.27 | 3.65% | 644,360 |
| Feb 20, 2026 | 2.24 | 2.25 | 2.11 | 2.19 | 2.19 | -1.35% | 1,094,537 |
| Feb 19, 2026 | 2.10 | 2.23 | 2.08 | 2.22 | 2.22 | 5.71% | 528,055 |
| Feb 18, 2026 | 2.12 | 2.20 | 2.09 | 2.10 | 2.10 | -0.47% | 478,124 |
| Feb 17, 2026 | 2.17 | 2.21 | 2.09 | 2.11 | 2.11 | 4.46% | 1,033,184 |
| 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 |
| Feb 2, 2026 | 2.22 | 2.33 | 2.16 | 2.28 | 2.28 | 3.64% | 587,453 |
| Jan 30, 2026 | 2.14 | 2.24 | 2.12 | 2.20 | 2.20 | 2.33% | 535,061 |
| Jan 29, 2026 | 2.13 | 2.17 | 2.06 | 2.15 | 2.15 | 0.94% | 536,386 |
| Jan 28, 2026 | 2.20 | 2.22 | 2.10 | 2.13 | 2.13 | -3.18% | 439,791 |
| Jan 27, 2026 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | -0.45% | 348,964 |
| Jan 26, 2026 | 2.15 | 2.23 | 2.09 | 2.21 | 2.21 | 3.27% | 495,563 |
| Jan 23, 2026 | 2.25 | 2.25 | 2.10 | 2.14 | 2.14 | -4.04% | 690,127 |
| Jan 22, 2026 | 2.22 | 2.27 | 2.20 | 2.23 | 2.23 | 1.36% | 542,827 |
| Jan 21, 2026 | 2.20 | 2.25 | 2.10 | 2.20 | 2.20 | -0.45% | 706,190 |
| Jan 20, 2026 | 2.09 | 2.25 | 2.09 | 2.21 | 2.21 | 4.25% | 837,887 |
| Jan 16, 2026 | 2.09 | 2.18 | 2.04 | 2.12 | 2.12 | 2.42% | 1,039,552 |
| Jan 15, 2026 | 2.05 | 2.10 | 2.03 | 2.07 | 2.07 | 1.97% | 614,373 |
| Jan 14, 2026 | 1.97 | 2.05 | 1.91 | 2.03 | 2.03 | 3.05% | 786,157 |
| Jan 13, 2026 | 1.91 | 1.97 | 1.70 | 1.97 | 1.97 | 3.14% | 1,023,143 |
| Jan 12, 2026 | 1.74 | 1.92 | 1.71 | 1.91 | 1.91 | 10.40% | 1,251,468 |
| Jan 9, 2026 | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | - | 690,871 |
| Jan 8, 2026 | 1.70 | 1.75 | 1.68 | 1.73 | 1.73 | 1.17% | 592,729 |
| Jan 7, 2026 | 1.66 | 1.76 | 1.66 | 1.71 | 1.71 | 3.01% | 1,024,116 |
| Jan 6, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 885,469 |
| Jan 5, 2026 | 1.66 | 1.67 | 1.58 | 1.65 | 1.65 | 1.85% | 1,173,885 |
| Jan 2, 2026 | 1.56 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 680,050 |
| Dec 31, 2025 | 1.51 | 1.53 | 1.44 | 1.51 | 1.51 | - | 1,277,393 |
| Dec 30, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 713,636 |
| Dec 29, 2025 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -3.13% | 556,899 |
| Dec 26, 2025 | 1.56 | 1.60 | 1.53 | 1.60 | 1.60 | 1.91% | 434,761 |
| Dec 24, 2025 | 1.53 | 1.61 | 1.52 | 1.57 | 1.57 | 3.29% | 353,483 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -7.32% | 1,753,423 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | - | 731,460 |
| Dec 19, 2025 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 4.46% | 1,573,397 |
| Dec 18, 2025 | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | - | 563,884 |
| Dec 17, 2025 | 1.65 | 1.69 | 1.56 | 1.57 | 1.57 | -3.68% | 758,639 |
| Dec 16, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 1,245,322 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.63 | 1.64 | 1.64 | - | 794,568 |
| Dec 12, 2025 | 1.70 | 1.73 | 1.64 | 1.64 | 1.64 | -3.53% | 895,345 |
| Dec 11, 2025 | 1.70 | 1.74 | 1.67 | 1.70 | 1.70 | - | 808,235 |
| Dec 10, 2025 | 1.56 | 1.76 | 1.56 | 1.70 | 1.70 | 8.97% | 2,022,576 |
| Dec 9, 2025 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -1.89% | 667,524 |
| Dec 8, 2025 | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | 0.63% | 934,902 |
| Dec 5, 2025 | 1.61 | 1.68 | 1.58 | 1.58 | 1.58 | -0.63% | 772,392 |
| Dec 4, 2025 | 1.59 | 1.67 | 1.57 | 1.59 | 1.59 | - | 1,155,949 |
| Dec 3, 2025 | 1.47 | 1.61 | 1.47 | 1.59 | 1.59 | 7.43% | 927,571 |