Eloxx Pharmaceuticals, Inc. - Price History
Monthly price history for ELOX (Eloxx Pharmaceuticals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.88 | $0.88 |
| April 2024 | $0.96 | $0.96 |
| March 2024 | $1 | $1 |
| February 2024 | $0.86 | $0.86 |
| January 2024 | $0.86 | $0.86 |
| December 2023 | $1.20 | $1.20 |
| November 2023 | $1.14 | $1.14 |
| October 2023 | $1.07 | $1.07 |
| September 2023 | $4.81 | $4.81 |
| August 2023 | $5.35 | $5.35 |
| July 2023 | $6.25 | $6.25 |
| June 2023 | $3.89 | $3.89 |
| May 2023 | $6.73 | $6.73 |
| April 2023 | $7.40 | $7.40 |
| March 2023 | $2.51 | $2.51 |
| February 2023 | $3.21 | $3.21 |
| January 2023 | $4.08 | $4.08 |
| December 2022 | $1.82 | $1.82 |
| November 2022 | $5.44 | $0.14 |
| October 2022 | $5.77 | $0.14 |
| September 2022 | $6.80 | $0.17 |
| August 2022 | $14.40 | $0.36 |
| July 2022 | $10.81 | $0.27 |
| June 2022 | $10.80 | $0.27 |
| May 2022 | $12 | $0.30 |
| April 2022 | $13.48 | $0.34 |
| March 2022 | $22.40 | $0.56 |
| February 2022 | $17.70 | $0.44 |
| January 2022 | $19.80 | $0.50 |
| December 2021 | $28.25 | $0.71 |
| November 2021 | $29.75 | $0.74 |
| October 2021 | $54.80 | $1.37 |
| September 2021 | $65.20 | $1.63 |
| August 2021 | $64.80 | $1.62 |
| July 2021 | $52.80 | $1.32 |
| June 2021 | $79.60 | $1.99 |
| May 2021 | $62.40 | $1.56 |
| April 2021 | $87.20 | $2.18 |
| March 2021 | $132.80 | $3.32 |
| February 2021 | $180.40 | $4.51 |
| January 2021 | $137.60 | $3.44 |
| December 2020 | $159.20 | $3.98 |
| November 2020 | $114.40 | $2.86 |
| October 2020 | $101.20 | $2.53 |
| September 2020 | $105.20 | $2.63 |
| August 2020 | $123.40 | $3.08 |
| July 2020 | $111.60 | $2.79 |
| June 2020 | $121.20 | $3.03 |
| May 2020 | $135.60 | $3.39 |
| April 2020 | $116.80 | $2.92 |
| March 2020 | $78.40 | $1.96 |
| February 2020 | $125.20 | $3.13 |
| January 2020 | $153.20 | $3.83 |
| December 2019 | $294.40 | $7.36 |
| November 2019 | $208.80 | $5.22 |
| October 2019 | $243.60 | $6.09 |
| September 2019 | $180.80 | $4.52 |
| August 2019 | $248 | $6.20 |
| July 2019 | $326.40 | $8.16 |
| June 2019 | $398.80 | $9.97 |
| May 2019 | $359.60 | $8.99 |
| April 2019 | $477.60 | $11.94 |
| March 2019 | $467.20 | $11.68 |
| February 2019 | $514 | $12.85 |
| January 2019 | $482.40 | $12.06 |
| December 2018 | $480.40 | $12.01 |
| November 2018 | $622.80 | $15.57 |
| October 2018 | $481.20 | $12.03 |
| September 2018 | $681.60 | $17.04 |
| August 2018 | $732.80 | $18.32 |
| July 2018 | $606.80 | $15.17 |
| June 2018 | $682.80 | $17.07 |
| May 2018 | $596.40 | $14.91 |
| April 2018 | $490.80 | $12.27 |
| March 2018 | $384 | $9.60 |
| February 2018 | $290.80 | $7.27 |
| January 2018 | $336 | $8.40 |
| December 2017 | $320 | $8 |
| November 2017 | $320 | $0.40 |
| October 2017 | $232 | $0.29 |
| September 2017 | $220 | $0.28 |
| August 2017 | $168 | $0.21 |
| July 2017 | $231.68 | $0.29 |
| June 2017 | $216 | $0.27 |
| May 2017 | $208 | $0.26 |
| April 2017 | $156 | $0.20 |
| March 2017 | $134.46 | $0.17 |
| February 2017 | $184.80 | $0.23 |
| January 2017 | $152 | $0.19 |
| December 2016 | $112.16 | $0.14 |
| November 2016 | $140.40 | $0.18 |
| October 2016 | $109.24 | $0.14 |
| September 2016 | $144 | $0.18 |
| August 2016 | $160 | $0.20 |
| July 2016 | $140 | $0.18 |
| June 2016 | $172 | $0.22 |
| May 2016 | $176.80 | $0.22 |
| April 2016 | $208 | $0.26 |
| March 2016 | $216 | $0.27 |
| February 2016 | $280 | $0.35 |
| January 2016 | $188 | $0.24 |
| December 2015 | $319.20 | $0.40 |
| November 2015 | $360.08 | $0.45 |
| October 2015 | $488 | $0.61 |
| September 2015 | $472 | $0.59 |
| August 2015 | $640 | $0.80 |
| July 2015 | $560.08 | $0.70 |
| June 2015 | $768 | $0.96 |
| May 2015 | $680 | $0.85 |
| April 2015 | $648 | $0.81 |
| March 2015 | $508 | $0.64 |
| February 2015 | $600 | $0.75 |
| January 2015 | $504 | $0.63 |
| December 2014 | $656 | $0.82 |
| November 2014 | $640 | $0.80 |
| October 2014 | $816 | $1.02 |
| September 2014 | $1,272 | $1.59 |
| August 2014 | $1,392 | $1.74 |
| July 2014 | $1,640 | $2.05 |
| June 2014 | $2,240 | $2.80 |
| May 2014 | $2,424 | $3.03 |
| April 2014 | $2,448 | $3.06 |
| March 2014 | $2,680 | $3.35 |
| February 2014 | $3,200 | $4 |
| January 2014 | $3,552 | $4.44 |
| December 2013 | $4,808 | $6.01 |
| November 2013 | $3,912 | $4.89 |
| October 2013 | $3,592 | $4.49 |
| September 2013 | $3,424 | $0.04 |
| August 2013 | $4,000 | $0.05 |
| July 2013 | $2,736 | $0.03 |
| June 2013 | $2,160 | $0.03 |
| May 2013 | $3,200 | $0.04 |
| April 2013 | $4,000 | $0.05 |
| March 2013 | $6,560 | $0.08 |
| February 2013 | $7,680 | $0.10 |
| January 2013 | $11,920 | $0.15 |
| December 2012 | $12,400 | $0.16 |
| November 2012 | $15,200 | $0.19 |
| October 2012 | $15,600 | $0.20 |
| September 2012 | $16,800 | $0.21 |
| August 2012 | $18,640 | $0.23 |
| July 2012 | $20,400 | $0.26 |
| June 2012 | $16,640 | $0.21 |
| May 2012 | $18,400 | $0.23 |
| April 2012 | $17,600 | $0.22 |
| March 2012 | $20,192 | $0.25 |
| February 2012 | $20,800 | $0.26 |
| January 2012 | $20,000 | $0.25 |
| December 2011 | $20,800 | $0.26 |
| November 2011 | $18,400 | $0.23 |
| October 2011 | $19,200 | $0.24 |
| September 2011 | $18,400 | $0.23 |
| August 2011 | $20,000 | $0.25 |
| July 2011 | $20,800 | $0.26 |
| June 2011 | $22,400 | $0.28 |
| May 2011 | $22,800 | $0.28 |
| April 2011 | $21,600 | $0.27 |
| March 2011 | $23,200 | $0.29 |
| February 2011 | $23,200 | $0.29 |
| January 2011 | $22,000 | $0.28 |
| December 2010 | $22,080 | $0.28 |
| November 2010 | $21,840 | $0.27 |
| October 2010 | $18,760 | $0.23 |
| September 2010 | $24,240 | $0.30 |
| August 2010 | $22,800 | $0.28 |
| July 2010 | $25,200 | $0.32 |
| June 2010 | $25,200 | $0.32 |
| May 2010 | $44,880 | $0.56 |
| April 2010 | $48,440 | $0.61 |
| March 2010 | $33,520 | $0.42 |
| February 2010 | $21,200 | $0.26 |
| January 2010 | $24,800 | $0.31 |
| December 2009 | $26,400 | $0.33 |
| November 2009 | $29,600 | $0.37 |
| October 2009 | $28,800 | $0.36 |
| September 2009 | $38,000 | $0.48 |
| August 2009 | $42,400 | $0.53 |
| July 2009 | $53,600 | $0.67 |
| June 2009 | $66,400 | $0.83 |
| May 2009 | $56,000 | $0.70 |
| April 2009 | $45,600 | $0.57 |
| March 2009 | $37,608 | $0.47 |
| February 2009 | $28,800 | $0.36 |
| January 2009 | $45,600 | $0.57 |
| December 2008 | $71,840.01 | $0.90 |
| November 2008 | $89,600 | $1.12 |
| October 2008 | $80,000 | $1 |
| September 2008 | $108,000 | $1.35 |
| August 2008 | $104,000 | $1.30 |
| July 2008 | $99,200 | $1.24 |
| June 2008 | $148,000 | $1.85 |
| May 2008 | $108,000 | $1.35 |
| April 2008 | $128,000 | $1.60 |
| March 2008 | $102,400 | $1.28 |
| February 2008 | $64,000 | $0.80 |
| January 2008 | $45,600 | $0.57 |
| December 2007 | $57,600 | $0.72 |
| November 2007 | $31,200 | $0.39 |
| October 2007 | $37,600 | $0.47 |
| September 2007 | $69,591.99 | $0.87 |
| August 2007 | $71,184.01 | $0.89 |
| July 2007 | $80,000 | $1 |
| June 2007 | $92,000 | $1.15 |
| May 2007 | $96,000 | $1.20 |
| April 2007 | $72,168 | $0.90 |
| March 2007 | $77,600 | $0.97 |
| February 2007 | $93,600 | $1.17 |
| January 2007 | $92,000 | $1.15 |
| December 2006 | $88,000 | $1.10 |
| November 2006 | $92,000 | $1.15 |
| October 2006 | $92,800 | $1.16 |
| September 2006 | $92,800 | $1.16 |
| August 2006 | $123,200 | $1.54 |
| July 2006 | $134,400 | $1.68 |
| June 2006 | $152,000 | $1.90 |
| May 2006 | $122,400 | $1.53 |
| April 2006 | $140,000 | $1.75 |
| March 2006 | $171,200 | $2.14 |
| February 2006 | $127,200 | $1.59 |
| January 2006 | $126,400 | $1.58 |
| December 2005 | $113,600 | $1.42 |
| November 2005 | $128,000 | $1.60 |
| October 2005 | $136,000 | $1.70 |
| September 2005 | $132,800 | $1.66 |
| August 2005 | $135,200 | $1.69 |
| July 2005 | $144,800 | $1.81 |
| June 2005 | $143,200 | $1.79 |
| May 2005 | $174,400 | $2.18 |
| April 2005 | $240,800 | $3.01 |
| March 2005 | $272,000 | $3.40 |
| February 2005 | $264,000 | $3.30 |
| January 2005 | $244,000 | $3.05 |
| December 2004 | $280,000 | $3.50 |
| November 2004 | $260,000 | $3.25 |
| October 2004 | $243,200 | $3.04 |
| September 2004 | $208,000 | $2.60 |
| August 2004 | $192,000 | $2.40 |
| July 2004 | $208,000 | $2.60 |
| June 2004 | $252,000 | $3.15 |
| May 2004 | $240,000 | $3 |
| April 2004 | $268,000 | $3.35 |
| March 2004 | $228,000 | $2.85 |
| February 2004 | $228,000 | $2.85 |
| January 2004 | $228,000 | $2.85 |
| December 2003 | $264,800 | $3.31 |
| November 2003 | $256,000 | $3.20 |
| October 2003 | $280,000 | $3.50 |
| September 2003 | $276,000 | $3.45 |
| August 2003 | $192,000 | $2.40 |
| July 2003 | $176,000 | $2.20 |
| June 2003 | $169,600 | $2.12 |
| May 2003 | $158,400 | $1.98 |
| April 2003 | $160,000 | $2 |
| March 2003 | $174,400 | $2.18 |
| February 2003 | $172,000 | $2.15 |
| January 2003 | $180,000 | $2.25 |
| December 2002 | $168,000 | $2.10 |
| November 2002 | $200,000 | $2.50 |
| October 2002 | $155,200 | $1.94 |
| September 2002 | $152,000 | $1.90 |
| August 2002 | $128,000 | $1.60 |
| July 2002 | $112,000 | $1.40 |
| June 2002 | $160,000 | $2 |
| May 2002 | $204,000 | $2.55 |
| April 2002 | $240,000 | $3 |
| March 2002 | $232,000 | $2.90 |
| February 2002 | $209,600 | $2.62 |
| January 2002 | $228,000 | $2.85 |
| December 2001 | $182,400 | $2.28 |
| November 2001 | $164,272 | $2.05 |
| October 2001 | $172,000 | $2.15 |
| September 2001 | $152,000 | $1.90 |
| August 2001 | $170,400 | $2.13 |
| July 2001 | $234,400 | $2.93 |
| June 2001 | $236,000 | $2.95 |
| May 2001 | $332,000 | $4.15 |
| April 2001 | $240,000 | $3 |
| March 2001 | $250,000 | $3.12 |
| February 2001 | $270,000 | $3.38 |
| January 2001 | $275,000 | $3.44 |
| December 2000 | $155,000 | $1.94 |
| November 2000 | $180,000 | $2.25 |
| October 2000 | $180,000 | $2.25 |
| September 2000 | $245,000 | $3.06 |
| August 2000 | $350,000 | $4.38 |
| July 2000 | $290,000 | $3.62 |
| June 2000 | $155,000 | $1.94 |
| May 2000 | $155,000 | $1.94 |
| April 2000 | $160,000 | $2 |
| March 2000 | $215,000 | $2.69 |
| February 2000 | $255,000 | $3.19 |
| January 2000 | $290,000 | $3.62 |
| December 1999 | $270,000 | $3.38 |
| November 1999 | $270,000 | $3.38 |
| October 1999 | $310,000 | $3.88 |
| September 1999 | $310,000 | $7.75 |
| August 1999 | $270,000 | $6.75 |
| July 1999 | $220,000 | $5.50 |
| June 1999 | $205,000 | $5.12 |
| May 1999 | $245,000 | $6.12 |
| April 1999 | $250,000 | $6.25 |
| March 1999 | $300,000 | $7.50 |
| February 1999 | $280,000 | $7 |
| January 1999 | $250,000 | $6.25 |
ELOX
Price: $0.85
52 week price:
Earnings Per Share: -9.68 USD
P/E Ratio: -0.10
Exchange: PNK
Sector: Healthcare
Industry: Biotechnology
Volume: 67300
Market Capitalization: 3.4 million