Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eloxx Pharmaceuticals Inc (NQ: ELOX )

3.820 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 155.20 160.00 152.00 153.20 3,680 -3.20(-2.05%)
Jan 30, 2020 160.00 162.80 148.40 156.40 3,383 -4.00(-2.49%)
Jan 29, 2020 162.80 170.11 152.80 160.40 3,739 +0.80(+0.50%)
Jan 28, 2020 164.00 171.20 158.00 159.60 3,519 -2.80(-1.72%)
Jan 27, 2020 166.80 170.00 160.00 162.40 4,116 -8.00(-4.69%)
Jan 24, 2020 182.00 183.60 168.00 170.40 6,857 -10.00(-5.54%)
Jan 23, 2020 186.00 186.00 174.00 180.40 4,817 -6.40(-3.43%)
Jan 22, 2020 184.40 190.40 180.80 186.80 5,249 +4.00(+2.19%)
Jan 21, 2020 179.20 184.40 174.00 182.80 6,010 +4.00(+2.24%)
Jan 17, 2020 190.80 190.80 174.20 178.80 6,805 -10.00(-5.30%)
Jan 16, 2020 186.00 195.04 175.60 188.80 9,583 +5.20(+2.83%)
Jan 15, 2020 208.80 214.00 180.80 183.60 16,518 -27.60(-13.07%)
Jan 14, 2020 302.40 303.60 206.40 211.20 15,275 -92.00(-30.34%)
Jan 13, 2020 303.60 314.00 298.40 303.20 3,878 +0.00(+0.00%)
Jan 10, 2020 304.00 317.20 302.40 303.20 2,992 -0.40(-0.13%)
Jan 09, 2020 310.80 318.00 300.00 303.60 5,044 -7.20(-2.32%)
Jan 08, 2020 306.80 318.40 303.93 310.80 5,100 +2.00(+0.65%)
Jan 07, 2020 318.00 326.00 299.60 308.80 6,292 -9.60(-3.02%)
Jan 06, 2020 290.00 326.40 284.00 318.40 11,640 +22.80(+7.71%)
Jan 03, 2020 280.00 298.00 277.66 295.60 5,287 +9.60(+3.36%)
Jan 02, 2020 298.80 303.60 280.80 286.00 4,774 -8.40(-2.85%)
Dec 31, 2019 277.20 304.00 269.60 294.40 6,725 +17.80(+6.44%)
Dec 30, 2019 281.20 284.40 272.00 276.60 5,686 -1.00(-0.36%)
Dec 27, 2019 293.20 293.20 270.80 277.60 4,582 -12.80(-4.41%)
Dec 26, 2019 303.20 310.00 288.80 290.40 5,650 -12.00(-3.97%)
Dec 24, 2019 280.00 311.60 270.40 302.40 6,340 +22.80(+8.15%)
Dec 23, 2019 290.00 299.20 275.20 279.60 6,966 -9.20(-3.19%)
Dec 20, 2019 277.60 293.60 269.60 288.80 24,790 +12.00(+4.34%)
Dec 19, 2019 270.40 283.60 270.00 276.80 4,331 +2.80(+1.02%)
Dec 18, 2019 269.20 293.60 269.20 274.00 7,921 +3.60(+1.33%)
Dec 17, 2019 268.40 279.60 255.20 270.40 7,499 -1.60(-0.59%)
Dec 16, 2019 240.80 284.80 240.80 272.00 9,280 +32.80(+13.71%)
Dec 13, 2019 256.00 257.00 238.00 239.20 4,722 -13.60(-5.38%)
Dec 12, 2019 278.00 291.60 246.40 252.80 9,207 -27.20(-9.71%)
Dec 11, 2019 283.60 293.60 266.80 280.00 16,259 +3.20(+1.16%)
Dec 10, 2019 220.80 284.00 220.00 276.80 13,786 +59.20(+27.21%)
Dec 09, 2019 206.40 226.00 206.00 217.60 4,311 +12.40(+6.04%)
Dec 06, 2019 231.60 235.60 203.20 205.20 6,330 -24.00(-10.47%)
Dec 05, 2019 224.80 236.00 206.80 229.20 6,011 +10.40(+4.75%)
Dec 04, 2019 194.40 228.80 192.00 218.80 5,789 +25.60(+13.25%)
Dec 03, 2019 196.00 212.00 190.00 193.20 6,148 -4.20(-2.13%)
Dec 02, 2019 208.00 209.22 181.54 197.40 6,509 -11.40(-5.46%)
Nov 29, 2019 202.80 224.00 202.80 208.80 1,952 +6.00(+2.96%)
Nov 27, 2019 183.20 212.56 181.20 202.80 5,172 +20.40(+11.18%)
Nov 26, 2019 191.20 191.60 179.80 182.40 2,763 -9.20(-4.80%)
Nov 25, 2019 190.00 197.98 184.80 191.60 3,765 +2.80(+1.48%)
Nov 22, 2019 185.60 198.80 178.04 188.80 2,880 +4.80(+2.61%)
Nov 21, 2019 204.00 204.80 182.00 184.00 6,423 -18.80(-9.27%)
Nov 20, 2019 174.00 212.80 173.20 202.80 13,384 +31.60(+18.46%)
Nov 19, 2019 164.40 195.62 164.00 171.20 7,076 +7.60(+4.65%)
Nov 18, 2019 168.40 174.80 160.80 163.60 4,014 -5.20(-3.08%)
Nov 15, 2019 164.00 172.00 161.20 168.80 2,875 +6.40(+3.94%)
Nov 14, 2019 168.40 178.73 161.20 162.40 4,719 -6.00(-3.56%)
Nov 13, 2019 170.00 174.00 164.40 168.40 3,600 -6.40(-3.66%)
Nov 12, 2019 178.00 180.40 169.60 174.80 6,349 -5.20(-2.89%)
Nov 11, 2019 177.60 182.00 167.20 180.00 3,280 +0.80(+0.45%)
Nov 08, 2019 190.00 193.60 176.80 179.20 3,312 -11.60(-6.08%)
Nov 07, 2019 204.00 212.00 186.40 190.80 7,279 -14.80(-7.20%)
Nov 06, 2019 225.20 240.00 194.80 205.60 15,023 -56.40(-21.53%)
Nov 05, 2019 282.00 287.20 246.00 262.00 10,193 -19.20(-6.83%)
Nov 04, 2019 290.40 320.00 241.20 281.20 20,430 +1.00(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.