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 (%)
May 28, 2021 61.60 65.60 59.60 62.40 71,604 +2.80(+4.70%)
May 27, 2021 59.20 62.00 58.80 59.60 63,435 +3.20(+5.67%)
May 26, 2021 55.60 56.80 54.20 56.40 29,183 +0.80(+1.44%)
May 25, 2021 58.40 58.40 54.80 55.60 53,449 -2.80(-4.79%)
May 24, 2021 64.40 64.80 56.00 58.40 55,020 -3.60(-5.81%)
May 21, 2021 66.00 67.20 60.00 62.00 78,099 -1.60(-2.52%)
May 20, 2021 60.00 63.60 59.20 63.60 63,935 +4.40(+7.43%)
May 19, 2021 58.00 62.40 55.60 59.20 115,928 +2.80(+4.96%)
May 18, 2021 57.60 61.20 55.20 56.40 175,192 +1.60(+2.92%)
May 17, 2021 55.20 60.40 54.00 54.80 263,746 +0.80(+1.48%)
May 14, 2021 54.00 55.20 53.60 54.00 272,521 -14.00(-20.59%)
May 13, 2021 70.40 73.60 67.20 68.00 3,949 -3.20(-4.49%)
May 12, 2021 68.40 72.40 67.20 71.20 4,007 +0.40(+0.56%)
May 11, 2021 72.00 74.80 69.60 70.80 3,111 -5.80(-7.57%)
May 10, 2021 79.20 81.60 76.20 76.60 4,623 +1.00(+1.32%)
May 07, 2021 82.00 82.00 69.60 75.60 6,079 -6.40(-7.80%)
May 06, 2021 89.60 91.00 79.60 82.00 4,216 -7.20(-8.07%)
May 05, 2021 94.00 98.20 87.90 89.20 6,647 +1.20(+1.36%)
May 04, 2021 90.40 92.00 86.80 88.00 2,258 -3.20(-3.51%)
May 03, 2021 86.80 92.00 86.80 91.20 1,989 +4.00(+4.59%)
Apr 30, 2021 84.80 88.00 83.60 87.20 1,877 +1.20(+1.40%)
Apr 29, 2021 86.00 90.00 83.20 86.00 2,064 -0.80(-0.92%)
Apr 28, 2021 88.80 88.80 86.40 86.80 1,508 -0.80(-0.91%)
Apr 27, 2021 96.00 96.00 86.80 87.60 2,583 -8.00(-8.37%)
Apr 26, 2021 90.40 96.40 88.80 95.60 2,652 +7.20(+8.14%)
Apr 23, 2021 95.20 95.20 84.80 88.40 3,802 -6.40(-6.75%)
Apr 22, 2021 97.60 100.80 90.00 94.80 2,062 -1.60(-1.66%)
Apr 21, 2021 94.00 98.80 92.80 96.40 2,160 +1.20(+1.26%)
Apr 20, 2021 84.80 96.00 84.80 95.20 3,414 +3.20(+3.48%)
Apr 19, 2021 102.00 103.60 91.20 92.00 3,210 -9.60(-9.45%)
Apr 16, 2021 111.20 111.20 100.80 101.60 1,700 -8.80(-7.97%)
Apr 15, 2021 106.00 113.20 104.40 110.40 1,647 +5.60(+5.34%)
Apr 14, 2021 108.00 114.00 103.60 104.80 1,409 -2.40(-2.24%)
Apr 13, 2021 106.40 124.80 102.40 107.20 7,111 -0.80(-0.74%)
Apr 12, 2021 119.60 121.60 107.20 108.00 2,424 -10.00(-8.47%)
Apr 09, 2021 128.00 128.00 116.80 118.00 2,195 -9.20(-7.23%)
Apr 08, 2021 127.20 128.00 122.40 127.20 1,735 +0.40(+0.32%)
Apr 07, 2021 125.20 128.40 122.00 126.80 1,832 +0.40(+0.32%)
Apr 06, 2021 134.00 135.60 124.40 126.40 1,939 -7.60(-5.67%)
Apr 05, 2021 131.60 137.60 128.00 134.00 2,648 -0.40(-0.30%)
Apr 01, 2021 144.40 145.20 125.60 134.40 9,237 +1.60(+1.20%)
Mar 31, 2021 131.60 134.80 124.00 132.80 1,708 +12.00(+9.93%)
Mar 30, 2021 121.60 122.40 118.00 120.80 1,282 -2.00(-1.63%)
Mar 29, 2021 128.80 130.40 122.40 122.80 1,013 -5.60(-4.36%)
Mar 26, 2021 130.80 135.36 122.00 128.40 1,357 -1.20(-0.93%)
Mar 25, 2021 124.80 132.80 120.80 129.60 2,514 +5.20(+4.18%)
Mar 24, 2021 134.80 140.40 124.00 124.40 1,658 -8.00(-6.04%)
Mar 23, 2021 149.20 152.00 130.40 132.40 3,620 -18.80(-12.43%)
Mar 22, 2021 149.20 156.00 147.60 151.20 4,313 +2.80(+1.89%)
Mar 19, 2021 139.60 149.20 136.80 148.40 5,222 +8.80(+6.30%)
Mar 18, 2021 145.60 150.40 138.40 139.60 1,948 -4.80(-3.32%)
Mar 17, 2021 146.00 147.60 140.40 144.40 1,451 -2.00(-1.37%)
Mar 16, 2021 156.00 164.00 145.60 146.40 1,941 -8.80(-5.67%)
Mar 15, 2021 160.40 161.52 154.40 155.20 1,020 -7.60(-4.67%)
Mar 12, 2021 158.00 178.40 155.20 162.80 2,702 +8.00(+5.17%)
Mar 11, 2021 154.00 156.80 148.40 154.80 2,611 +4.00(+2.65%)
Mar 10, 2021 146.40 154.40 145.60 150.80 2,342 +5.20(+3.57%)
Mar 09, 2021 151.60 151.60 141.60 145.60 1,561 -2.00(-1.36%)
Mar 08, 2021 143.60 153.20 143.60 147.60 1,322 +3.20(+2.22%)
Mar 05, 2021 150.80 152.80 130.00 144.40 2,617 -6.40(-4.24%)
Mar 04, 2021 180.00 180.00 148.40 150.80 6,015 -30.80(-16.96%)
Mar 03, 2021 170.80 197.60 164.40 181.60 4,417 +10.80(+6.32%)
Mar 02, 2021 169.60 182.00 162.00 170.80 2,460 -1.20(-0.70%)
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.