MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELOX — Eloxx Pharmaceuticals, Inc. Common Stock
NasdaqEloxx Pharmaceuticals, Inc. Common Stock
$15.51
-0.20(-1.27%)
- O
- 15.92
- H
- 16.02
- L
- 14.91
- V
- 17.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.51
Period Return+1409900%
Period High$23.40
Period Low$0.00
Avg Daily Volume11.5K
Total Trading Days365
ELOX — Historical OHLCV Price & Volume Table
Apr 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.92 | $16.02 | $14.91 | $15.51 | $-0.20 | -1.27% | 17,668 | $15.31 | $14.91 $16.02 |
| Oct 1, 2026 | $15.22 | $16.30 | $15.22 | $15.71 | +$0.40 | +2.61% | 10,872 | $15.63 | $15.22 $16.30 |
| Sep 30, 2026 | $14.94 | $15.71 | $14.42 | $15.31 | $-0.11 | -0.71% | 14,330 | $15.16 | $14.42 $15.71 |
| Sep 29, 2026 | $15.41 | $15.45 | $14.79 | $15.42 | +$0.42 | +2.80% | 6,080 | $15.15 | $14.79 $15.45 |
| Sep 28, 2026 | $15.69 | $15.69 | $14.35 | $15.00 | $-0.03 | -0.20% | 16,411 | $15.14 | $14.35 $15.69 |
| Sep 25, 2026 | $15.95 | $16.36 | $14.04 | $15.03 | $-0.97 | -6.06% | 27,606 | $14.94 | $14.04 $16.36 |
| Sep 24, 2026 | $16.65 | $16.71 | $15.60 | $16.00 | +$0.57 | +3.66% | 28,903 | $16.21 | $15.60 $16.71 |
| Sep 23, 2026 | $16.56 | $16.56 | $14.50 | $15.44 | $-1.30 | -7.74% | 20,262 | $15.45 | $14.50 $16.56 |
| Sep 22, 2026 | $17.01 | $17.58 | $16.43 | $16.73 | $-0.46 | -2.68% | 15,821 | $16.86 | $16.43 $17.58 |
| Sep 21, 2026 | $17.36 | $18.25 | $17.06 | $17.19 | $-0.26 | -1.49% | 22,352 | $17.55 | $17.06 $18.25 |
| Sep 18, 2026 | $18.98 | $18.98 | $17.24 | $17.45 | $-0.10 | -0.57% | 66,531 | $17.70 | $17.24 $18.98 |
| Sep 17, 2026 | $17.75 | $18.50 | $17.41 | $17.55 | $-0.08 | -0.45% | 12,413 | $17.97 | $17.41 $18.50 |
| Sep 16, 2026 | $18.24 | $18.95 | $17.57 | $17.63 | $-0.62 | -3.40% | 18,002 | $18.23 | $17.57 $18.95 |
| Sep 15, 2026 | $16.23 | $18.97 | $16.17 | $18.25 | +$1.95 | +11.96% | 40,688 | $17.03 | $16.17 $18.97 |
| Sep 14, 2026 | $15.40 | $16.30 | $15.00 | $16.30 | +$0.55 | +3.49% | 16,523 | $15.92 | $15.00 $16.30 |
| Sep 11, 2026 | $16.74 | $17.19 | $15.00 | $15.75 | $-0.53 | -3.26% | 17,170 | $15.95 | $15.00 $17.19 |
| Sep 10, 2026 | $16.50 | $17.15 | $15.75 | $16.28 | $-0.29 | -1.75% | 28,693 | $16.43 | $15.75 $17.15 |
| Sep 9, 2026 | $16.03 | $17.74 | $15.16 | $16.57 | +$0.40 | +2.47% | 37,440 | $16.44 | $15.16 $17.74 |
| Sep 8, 2026 | $15.49 | $17.42 | $15.00 | $16.17 | +$1.17 | +7.80% | 29,182 | $15.81 | $15.00 $17.42 |
| Sep 4, 2026 | $14.06 | $16.48 | $14.06 | $15.00 | +$0.81 | +5.71% | 38,842 | $15.07 | $14.06 $16.48 |
| Sep 3, 2026 | $15.98 | $16.98 | $13.79 | $14.19 | $-1.65 | -10.42% | 37,461 | $15.05 | $13.79 $16.98 |
| Sep 2, 2026 | $14.80 | $16.50 | $14.71 | $15.84 | +$0.83 | +5.53% | 57,711 | $15.57 | $14.71 $16.50 |
| Sep 1, 2026 | $16.81 | $16.81 | $15.01 | $15.01 | $-1.76 | -10.49% | 34,079 | $15.89 | $15.01 $16.81 |
| Aug 31, 2026 | $15.00 | $17.33 | $13.93 | $16.77 | +$1.70 | +11.28% | 38,899 | $16.00 | $13.93 $17.33 |
| Aug 28, 2026 | $16.22 | $16.80 | $15.07 | $15.07 | $-0.93 | -5.81% | 32,106 | $15.92 | $15.07 $16.80 |
| Aug 27, 2026 | $18.17 | $18.36 | $15.07 | $16.00 | $-2.53 | -13.65% | 20,466 | $17.08 | $15.07 $18.36 |
| Aug 26, 2026 | $19.11 | $19.82 | $16.50 | $18.53 | $-0.76 | -3.94% | 52,760 | $18.60 | $16.50 $19.82 |
| Aug 25, 2026 | $19.84 | $19.84 | $18.01 | $19.29 | $-0.70 | -3.50% | 33,943 | $18.97 | $18.01 $19.84 |
| Aug 24, 2026 | $21.60 | $23.00 | $18.58 | $19.99 | $-0.99 | -4.70% | 151,559 | $20.17 | $18.58 $23.00 |
| Aug 21, 2026 | $19.00 | $23.40 | $18.04 | $20.98 | +$2.94 | +16.27% | 93,392 | $21.44 | $18.04 $23.40 |