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 (%)
Oct 13, 2023 3.820 0 -0.23(-5.68%)
Oct 12, 2023 4.230 4.245 3.910 4.050 28,162 -0.10(-2.41%)
Oct 11, 2023 4.400 4.400 4.100 4.150 12,523 -0.21(-4.82%)
Oct 10, 2023 4.390 4.490 4.150 4.360 10,046 -0.04(-0.91%)
Oct 09, 2023 4.300 4.480 4.212 4.400 18,097 +0.08(+1.85%)
Oct 06, 2023 4.460 4.530 4.200 4.320 25,935 -0.19(-4.21%)
Oct 05, 2023 4.740 4.740 4.510 4.510 5,037 -0.07(-1.53%)
Oct 04, 2023 4.660 5.090 4.530 4.580 39,888 -0.20(-4.18%)
Oct 03, 2023 4.510 5.180 4.510 4.780 32,486 +0.02(+0.42%)
Oct 02, 2023 4.680 4.800 4.600 4.760 3,936 -0.05(-1.04%)
Sep 29, 2023 4.780 5.000 4.690 4.810 16,515 +0.18(+3.89%)
Sep 28, 2023 4.990 5.019 4.630 4.630 14,949 -0.29(-5.89%)
Sep 27, 2023 4.970 5.179 4.899 4.920 8,909 -0.02(-0.40%)
Sep 26, 2023 4.780 5.200 4.780 4.940 24,198 +0.10(+2.07%)
Sep 25, 2023 4.980 4.930 4.710 4.840 16,300 -0.18(-3.59%)
Sep 22, 2023 4.860 5.245 4.860 5.020 11,500 +0.16(+3.29%)
Sep 21, 2023 5.420 5.490 4.660 4.860 42,914 -0.67(-12.12%)
Sep 20, 2023 5.400 5.620 5.300 5.530 10,406 -0.02(-0.36%)
Sep 19, 2023 5.450 5.550 5.273 5.550 20,836 +0.09(+1.65%)
Sep 18, 2023 5.990 5.990 5.260 5.460 56,342 -0.42(-7.14%)
Sep 15, 2023 5.440 5.880 5.262 5.880 59,064 +0.45(+8.29%)
Sep 14, 2023 4.700 5.830 4.700 5.430 113,749 +0.79(+17.03%)
Sep 13, 2023 4.610 4.790 4.580 4.640 10,062 -0.06(-1.28%)
Sep 12, 2023 4.850 5.100 4.586 4.700 23,027 -0.21(-4.28%)
Sep 11, 2023 5.280 5.440 4.900 4.910 26,595 -0.44(-8.22%)
Sep 08, 2023 5.470 5.480 5.210 5.350 11,561 +0.00(+0.00%)
Sep 07, 2023 5.640 5.640 5.290 5.350 30,881 +0.09(+1.71%)
Sep 06, 2023 5.480 5.480 5.210 5.260 7,390 -0.18(-3.31%)
Sep 05, 2023 5.320 5.590 5.210 5.440 22,219 +0.04(+0.74%)
Sep 01, 2023 5.460 5.670 5.355 5.400 22,689 +0.05(+0.93%)
Aug 31, 2023 5.900 5.910 5.000 5.350 64,722 -0.45(-7.76%)
Aug 30, 2023 5.220 6.130 5.220 5.800 111,591 +0.77(+15.31%)
Aug 29, 2023 4.890 5.160 4.710 5.030 22,846 +0.16(+3.29%)
Aug 28, 2023 4.590 4.960 4.540 4.870 25,105 +0.34(+7.51%)
Aug 25, 2023 4.510 4.650 4.420 4.530 10,898 +0.02(+0.44%)
Aug 24, 2023 4.570 4.680 4.400 4.510 61,937 -0.12(-2.59%)
Aug 23, 2023 4.610 4.870 4.520 4.630 55,335 -0.09(-2.01%)
Aug 22, 2023 4.800 5.310 4.630 4.725 88,100 -0.12(-2.38%)
Aug 21, 2023 4.800 4.990 4.635 4.840 30,385 +0.17(+3.64%)
Aug 18, 2023 4.590 4.850 4.550 4.670 20,782 +0.06(+1.30%)
Aug 17, 2023 5.140 5.320 4.600 4.610 58,193 -0.58(-11.18%)
Aug 16, 2023 5.360 5.519 5.080 5.190 41,307 -0.30(-5.46%)
Aug 15, 2023 5.290 5.741 5.010 5.490 65,898 -0.24(-4.19%)
Aug 14, 2023 4.990 5.990 4.910 5.730 744,500 +0.98(+20.63%)
Aug 11, 2023 5.300 5.461 4.690 4.750 74,356 -0.72(-13.16%)
Aug 10, 2023 6.070 6.120 5.290 5.470 94,604 -0.61(-10.03%)
Aug 09, 2023 6.340 6.498 6.010 6.080 83,285 -0.41(-6.32%)
Aug 08, 2023 6.480 6.750 6.230 6.490 59,391 -0.13(-1.96%)
Aug 07, 2023 6.890 6.890 6.450 6.620 42,797 -0.16(-2.36%)
Aug 04, 2023 6.500 6.960 6.490 6.780 58,325 +0.28(+4.31%)
Aug 03, 2023 7.220 7.280 6.300 6.500 81,792 -0.59(-8.32%)
Aug 02, 2023 6.120 7.140 6.120 7.090 158,475 +0.83(+13.26%)
Aug 01, 2023 6.180 6.390 6.062 6.260 90,759 +0.01(+0.16%)
Jul 31, 2023 6.430 6.430 6.030 6.250 39,796 -0.04(-0.64%)
Jul 28, 2023 6.440 6.440 5.960 6.290 109,349 +0.31(+5.18%)
Jul 27, 2023 6.270 6.370 5.867 5.980 42,357 -0.42(-6.56%)
Jul 26, 2023 6.260 6.600 6.140 6.400 121,573 +0.03(+0.47%)
Jul 25, 2023 5.950 6.490 5.760 6.370 173,314 +0.25(+4.08%)
Jul 24, 2023 6.420 6.506 6.010 6.120 63,714 -0.45(-6.85%)
Jul 21, 2023 7.240 7.240 6.370 6.570 112,372 -0.09(-1.35%)
Jul 20, 2023 6.690 6.880 6.500 6.660 177,790 -0.17(-2.49%)
Jul 19, 2023 6.650 6.970 6.480 6.830 223,374 -0.14(-2.01%)
Jul 18, 2023 7.160 7.400 6.500 6.970 231,874 -0.47(-6.32%)
Jul 17, 2023 7.800 7.960 6.850 7.440 314,026 -0.53(-6.65%)
Jul 14, 2023 7.370 9.350 7.370 7.970 846,506 +0.19(+2.44%)
Jul 13, 2023 8.690 9.000 7.260 7.780 919,981 -1.90(-19.63%)
Jul 12, 2023 8.670 10.50 8.000 9.680 8,887,075 +2.10(+27.70%)
Jul 11, 2023 4.400 9.880 4.200 7.580 46,399,488 +3.67(+93.86%)
Jul 10, 2023 3.660 4.030 3.620 3.910 73,825 +0.29(+8.01%)
Jul 07, 2023 3.580 3.881 3.580 3.620 47,264 +0.01(+0.28%)
Jul 06, 2023 3.920 3.920 3.560 3.610 47,042 -0.35(-8.84%)
Jul 05, 2023 3.950 3.990 3.760 3.960 25,026 +0.00(+0.00%)
Jul 03, 2023 3.970 4.050 3.850 3.960 19,859 +0.07(+1.80%)
Jun 30, 2023 3.980 4.070 3.880 3.890 67,024 -0.09(-2.26%)
Jun 29, 2023 4.000 4.135 3.910 3.980 25,519 +0.02(+0.51%)
Jun 28, 2023 4.020 4.060 3.900 3.960 47,785 -0.10(-2.46%)
Jun 27, 2023 3.870 4.170 3.761 4.060 128,840 +0.10(+2.53%)
Jun 26, 2023 4.230 4.230 3.860 3.960 32,273 -0.07(-1.74%)
Jun 23, 2023 4.080 4.230 3.990 4.030 49,551 -0.12(-2.89%)
Jun 22, 2023 4.440 4.558 4.010 4.150 61,753 -0.28(-6.32%)
Jun 21, 2023 5.030 5.075 4.340 4.430 138,036 -0.53(-10.69%)
Jun 20, 2023 5.340 5.546 4.790 4.960 43,371 -0.63(-11.27%)
Jun 16, 2023 6.310 6.350 5.303 5.590 57,953 -0.77(-12.11%)
Jun 15, 2023 7.170 7.578 6.373 6.360 127,824 +1.22(+23.74%)
May 08, 2023 5.090 5.333 5.000 5.140 20,263 -0.11(-2.10%)
May 05, 2023 6.320 6.320 5.000 5.250 57,492 -0.96(-15.46%)
May 04, 2023 6.220 6.440 5.870 6.210 23,782 -0.05(-0.88%)
May 03, 2023 6.110 6.380 6.110 6.265 14,546 +0.04(+0.72%)
May 02, 2023 6.870 6.870 6.000 6.220 33,206 -0.74(-10.63%)
May 01, 2023 7.580 7.580 6.751 6.960 47,102 -0.44(-5.95%)
Apr 28, 2023 7.210 7.430 6.900 7.400 27,174 +0.19(+2.64%)
Apr 27, 2023 6.800 7.460 6.120 7.210 43,731 +0.51(+7.61%)
Apr 26, 2023 6.710 7.050 6.010 6.700 52,899 -0.11(-1.62%)
Apr 25, 2023 7.000 7.380 6.451 6.810 17,695 +0.02(+0.29%)
Apr 24, 2023 7.540 7.831 6.790 6.790 35,652 -0.36(-5.03%)
Apr 21, 2023 6.490 7.240 6.489 7.150 28,855 +0.42(+6.24%)
Apr 20, 2023 7.400 7.400 6.630 6.730 52,789 -0.65(-8.81%)
Apr 19, 2023 7.690 7.947 7.240 7.380 47,321 -0.42(-5.38%)
Apr 18, 2023 6.990 8.100 6.990 7.800 73,132 +0.80(+11.43%)
Apr 17, 2023 7.470 8.000 6.830 7.000 98,632 -0.78(-10.03%)
Apr 14, 2023 8.900 8.900 7.300 7.780 123,494 -0.47(-5.70%)
Apr 13, 2023 9.010 9.450 8.200 8.250 225,828 -1.20(-12.70%)
Apr 12, 2023 9.240 10.33 8.820 9.450 437,212 -0.25(-2.58%)
Apr 11, 2023 8.580 10.51 7.580 9.700 2,550,998 +1.26(+14.93%)
Apr 10, 2023 6.390 9.800 5.880 8.440 6,873,795 +2.80(+49.65%)
Apr 06, 2023 3.860 6.100 3.530 5.640 1,190,860 +1.43(+33.97%)
Apr 05, 2023 3.400 5.930 3.310 4.210 2,590,194 +0.96(+29.35%)
Apr 04, 2023 2.610 3.330 2.610 3.255 28,532 +0.64(+24.70%)
Apr 03, 2023 2.510 2.610 2.270 2.610 20,248 +0.10(+3.98%)
Mar 31, 2023 2.250 2.520 2.232 2.510 5,213 +0.10(+4.15%)
Mar 30, 2023 2.350 2.440 2.350 2.410 6,112 +0.06(+2.55%)
Mar 29, 2023 2.510 2.520 2.280 2.350 10,105 -0.12(-4.86%)
Mar 28, 2023 2.460 2.730 2.430 2.470 10,566 -0.02(-0.80%)
Mar 27, 2023 2.840 2.878 2.370 2.490 41,242 -0.34(-12.01%)
Mar 24, 2023 3.160 3.160 2.830 2.830 22,184 -0.34(-10.60%)
Mar 23, 2023 3.240 3.270 3.160 3.166 3,662 -0.13(-4.07%)
Mar 22, 2023 3.300 3.470 3.290 3.300 36,394 -0.01(-0.30%)
Mar 21, 2023 3.170 3.440 3.130 3.310 13,397 +0.15(+4.75%)
Mar 20, 2023 3.450 3.450 3.110 3.160 31,262 -0.23(-6.78%)
Mar 17, 2023 3.070 3.420 3.050 3.390 27,068 +0.39(+13.00%)
Mar 16, 2023 2.840 3.030 2.380 3.000 51,185 +0.08(+2.92%)
Mar 15, 2023 3.180 3.210 2.830 2.915 22,331 -0.27(-8.33%)
Mar 14, 2023 3.140 3.440 3.110 3.180 10,538 +0.23(+7.90%)
Mar 13, 2023 2.830 3.050 2.830 2.947 6,730 -0.04(-1.33%)
Mar 10, 2023 3.470 3.470 2.800 2.987 21,145 -0.26(-8.09%)
Mar 09, 2023 3.290 3.460 3.250 3.250 3,393 +0.00(+0.00%)
Mar 08, 2023 3.260 3.430 3.130 3.250 3,532 -0.05(-1.52%)
Mar 07, 2023 3.350 3.770 3.240 3.300 9,210 +0.00(+0.00%)
Mar 06, 2023 3.280 3.490 3.238 3.300 17,998 +0.12(+3.77%)
Mar 03, 2023 3.390 3.390 3.180 3.180 4,510 -0.22(-6.47%)
Mar 02, 2023 3.160 3.400 3.100 3.400 5,440 +0.09(+2.72%)
Mar 01, 2023 3.210 3.330 3.114 3.310 7,197 +0.10(+3.12%)
Feb 28, 2023 3.660 3.700 3.103 3.210 7,137 -0.28(-8.02%)
Feb 27, 2023 3.440 3.490 3.300 3.490 4,750 +0.09(+2.65%)
Feb 24, 2023 3.450 3.450 3.400 3.400 2,183 -0.02(-0.65%)
Feb 23, 2023 3.420 3.740 3.400 3.422 12,085 -0.08(-2.22%)
Feb 22, 2023 3.540 3.810 3.500 3.500 6,097 -0.05(-1.41%)
Feb 21, 2023 3.800 4.100 3.460 3.550 45,701 -0.34(-8.74%)
Feb 17, 2023 3.900 4.100 3.630 3.890 40,385 +0.01(+0.26%)
Feb 16, 2023 3.720 4.180 3.580 3.880 35,477 -0.05(-1.27%)
Feb 15, 2023 3.750 3.930 3.520 3.930 23,487 +0.17(+4.52%)
Feb 14, 2023 3.800 4.050 3.750 3.760 22,664 -0.16(-4.03%)
Feb 13, 2023 3.750 4.130 3.750 3.918 26,327 +0.19(+5.04%)
Feb 10, 2023 4.130 4.140 3.720 3.730 16,054 -0.34(-8.35%)
Feb 09, 2023 4.040 4.070 3.960 4.070 3,034 +0.03(+0.74%)
Feb 08, 2023 4.090 4.100 3.960 4.040 12,759 -0.06(-1.46%)
Feb 07, 2023 4.170 4.390 4.000 4.100 106,661 -0.15(-3.42%)
Feb 06, 2023 4.190 4.454 4.190 4.245 15,469 -0.04(-0.82%)
Feb 03, 2023 4.190 4.630 4.170 4.280 67,284 -0.02(-0.47%)
Feb 02, 2023 4.280 4.580 4.170 4.300 17,288 +0.01(+0.23%)
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.