Eloxx Pharmaceuticals, Inc. (ELOX)
NASDAQ: ELOX · Real-Time Price · USD
12.05
+0.29 (2.51%)
At close: Jun 26, 2026, 4:00 PM EDT
11.53
-0.52 (-4.28%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Eloxx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.62 | 12.91 | 10.11 | 12.05 | 12.05 | 2.51% | 28,345 |
| Jun 25, 2026 | 12.25 | 12.25 | 10.00 | 11.75 | 11.75 | -2.08% | 29,577 |
| Jun 24, 2026 | 11.73 | 12.10 | 10.00 | 12.00 | 12.00 | -1.72% | 16,022 |
| Jun 23, 2026 | 12.60 | 12.99 | 11.26 | 12.21 | 12.21 | -12.10% | 41,380 |
| Jun 22, 2026 | 13.98 | 14.28 | 12.90 | 13.89 | 13.89 | -0.64% | 14,353 |
| Jun 18, 2026 | 14.86 | 15.94 | 12.25 | 13.98 | 13.98 | -0.14% | 38,574 |
| Jun 17, 2026 | 12.77 | 14.25 | 12.03 | 14.00 | 14.00 | 9.80% | 43,696 |
| Jun 16, 2026 | 15.06 | 15.75 | 12.00 | 12.75 | 12.75 | -13.26% | 22,587 |
| Jun 15, 2026 | 14.10 | 17.50 | 13.80 | 14.70 | 14.70 | 8.73% | 37,720 |
| Jun 12, 2026 | 13.90 | 15.86 | 11.40 | 13.52 | 13.52 | 6.96% | 51,448 |
| Jun 11, 2026 | 11.00 | 13.25 | 10.32 | 12.64 | 12.64 | 14.91% | 33,839 |
| Jun 10, 2026 | 10.00 | 11.41 | 8.20 | 11.00 | 11.00 | -0.09% | 119,214 |
| Jun 9, 2026 | 10.00 | 11.60 | 8.25 | 11.01 | 11.01 | 77.58% | 284,452 |
| Jun 5, 2026 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | -31.11% | 1,048 |
| Jun 4, 2026 | 9.50 | 9.99 | 6.00 | 9.00 | 9.00 | -10.00% | 1,300 |
| Jun 3, 2026 | 7.66 | 10.00 | 7.65 | 10.00 | 10.00 | 562.25% | 14,415 |
| Jun 2, 2026 | 1.30 | 1.51 | 1.30 | 1.51 | 1.51 | 20.80% | 2,050 |
| Jun 1, 2026 | 1.11 | 2.06 | 1.11 | 1.25 | 1.25 | -69.29% | 810 |
| May 29, 2026 | 3.96 | 5.17 | 3.96 | 4.07 | 4.07 | 2.78% | 2,138 |
| May 28, 2026 | 7.70 | 7.70 | 3.96 | 3.96 | 3.96 | - | 152 |
| May 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 54 |
| May 22, 2026 | 3.85 | 6.48 | 3.85 | 3.96 | 3.96 | 5.88% | 3,141 |
| May 21, 2026 | 2.20 | 6.60 | 2.20 | 3.74 | 3.74 | -38.07% | 26,274 |
| May 20, 2026 | 0.55 | 6.60 | 0.55 | 6.04 | 6.04 | 998.00% | 7,663 |
| May 18, 2026 | 1.93 | 2.09 | 0.24 | 0.55 | 0.55 | -71.43% | 6,696 |
| May 15, 2026 | 1.93 | 2.08 | 1.93 | 1.93 | 1.92 | 8.00% | 473 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -98.38% | 24 |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.08% | 13,988 |
| May 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.08% | 63 |
| May 5, 2026 | 1.93 | 1.98 | 1.32 | 1.43 | 1.43 | -27.74% | 1,659 |
| May 4, 2026 | 1.99 | 2.06 | 1.93 | 1.98 | 1.98 | -5.32% | 1,280 |
| May 1, 2026 | 2.09 | 2.09 | 1.43 | 2.09 | 2.09 | 5.56% | 313 |
| Apr 30, 2026 | 2.09 | 2.09 | 1.32 | 1.98 | 1.98 | 50.00% | 524 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 470 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.69% | 64 |
| Apr 22, 2026 | 1.87 | 1.87 | 1.32 | 1.43 | 1.43 | 18.18% | 1,629 |
| Apr 21, 2026 | 1.21 | 1.87 | 1.21 | 1.21 | 1.21 | - | 783 |
| Apr 17, 2026 | 0.92 | 1.21 | 0.92 | 1.21 | 1.21 | -35.29% | 70 |
| Apr 16, 2026 | 0.96 | 2.08 | 0.96 | 1.87 | 1.87 | 103.35% | 168 |
| Apr 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 30 |
| Apr 10, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 17.75% | 101 |
| Apr 9, 2026 | 1.21 | 1.21 | 0.78 | 0.78 | 0.78 | -52.67% | 48 |
| Apr 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 49.85% | 20 |
| Apr 7, 2026 | 1.54 | 1.54 | 1.10 | 1.10 | 1.10 | -28.50% | 513 |
| Apr 6, 2026 | 1.53 | 1.54 | 0.88 | 1.54 | 1.54 | 7.69% | 1,034 |
| Apr 2, 2026 | 1.43 | 1.65 | 1.22 | 1.43 | 1.43 | 8.33% | 2,369 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.32 | 1.32 | 1.32 | 48.51% | 331 |
| Mar 31, 2026 | 1.76 | 1.98 | 0.89 | 0.89 | 0.89 | -57.47% | 1,159 |
| Mar 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 149 |
| Mar 27, 2026 | 0.99 | 2.09 | 0.99 | 2.09 | 2.09 | 5.56% | 604 |
| Mar 26, 2026 | 1.21 | 2.74 | 0.77 | 1.98 | 1.98 | 12.50% | 2,318 |
| Mar 24, 2026 | 1.54 | 1.81 | 0.88 | 1.76 | 1.76 | 14.29% | 5,905 |
| Mar 23, 2026 | 2.20 | 2.20 | 1.54 | 1.54 | 1.54 | -0.71% | 1,868 |
| Mar 20, 2026 | 1.54 | 1.88 | 1.54 | 1.55 | 1.55 | 0.71% | 3,311 |
| Mar 19, 2026 | 1.43 | 1.54 | 0.67 | 1.54 | 1.54 | 40.00% | 4,224 |
| Mar 18, 2026 | 1.65 | 1.66 | 0.57 | 1.10 | 1.10 | 99.00% | 9,323 |
| Mar 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 90 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 32 |
| Feb 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21 |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 978 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 204 |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 131 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25 |
| Dec 31, 2025 | 0.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 185 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 109 |