Skip to main content

Eledon Pharmaceuticals Inc (NQ: ELDN )

2.160 +0.030 (+1.41%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.670 2.680 2.282 2.360 66,239 -0.15(-5.98%)
Mar 30, 2023 2.450 2.680 2.350 2.510 26,281 +0.14(+5.91%)
Mar 29, 2023 2.380 2.400 2.310 2.370 13,414 +0.02(+1.07%)
Mar 28, 2023 2.295 2.345 2.255 2.345 2,179 +0.03(+1.08%)
Mar 27, 2023 2.280 2.370 2.200 2.320 10,242 -0.04(-1.69%)
Mar 24, 2023 2.480 2.580 2.291 2.360 15,770 -0.21(-8.05%)
Mar 23, 2023 2.580 2.645 2.470 2.567 6,485 +0.07(+2.66%)
Mar 22, 2023 1.950 2.500 1.950 2.500 28,330 +0.19(+8.23%)
Mar 21, 2023 2.440 2.450 2.190 2.310 33,247 -0.04(-1.70%)
Mar 20, 2023 2.350 2.440 2.260 2.350 68,903 +0.12(+5.38%)
Mar 17, 2023 1.900 2.338 1.900 2.230 64,756 +0.23(+11.50%)
Mar 16, 2023 2.000 2.000 1.950 2.000 41,395 -0.01(-0.50%)
Mar 15, 2023 2.030 2.121 2.000 2.010 59,426 -0.09(-4.29%)
Mar 14, 2023 2.200 2.330 2.100 2.100 71,719 -0.14(-6.25%)
Mar 13, 2023 2.150 2.490 2.150 2.240 12,007 +0.08(+3.70%)
Mar 10, 2023 2.300 2.330 2.160 2.160 45,780 -0.18(-7.69%)
Mar 09, 2023 2.647 2.647 2.300 2.340 32,347 -0.03(-1.27%)
Mar 08, 2023 2.320 2.390 2.240 2.370 22,521 +0.00(+0.00%)
Mar 07, 2023 2.300 2.415 2.290 2.370 20,440 +0.04(+1.72%)
Mar 06, 2023 2.390 2.400 2.300 2.330 16,221 -0.12(-4.90%)
Mar 03, 2023 2.454 2.470 2.410 2.450 10,179 +0.11(+4.70%)
Mar 02, 2023 2.300 2.340 2.300 2.340 19,107 +0.04(+1.74%)
Mar 01, 2023 2.320 2.348 2.300 2.300 7,508 -0.06(-2.54%)
Feb 28, 2023 2.350 2.419 2.300 2.360 17,411 +0.00(+0.00%)
Feb 27, 2023 2.310 2.389 2.300 2.360 17,292 +0.05(+2.16%)
Feb 24, 2023 2.430 2.430 2.310 2.310 7,522 -0.10(-4.15%)
Feb 23, 2023 2.633 2.633 2.410 2.410 12,342 +0.06(+2.55%)
Feb 22, 2023 2.550 2.550 2.310 2.350 10,380 -0.05(-2.08%)
Feb 21, 2023 2.590 2.650 2.320 2.400 47,476 -0.25(-9.43%)
Feb 17, 2023 2.680 2.730 2.570 2.650 25,697 -0.04(-1.35%)
Feb 16, 2023 2.700 2.730 2.650 2.686 13,554 -0.02(-0.87%)
Feb 15, 2023 2.710 2.900 2.710 2.710 7,387 -0.06(-2.17%)
Feb 14, 2023 2.710 2.820 2.700 2.770 14,400 -0.02(-0.72%)
Feb 13, 2023 2.870 3.030 2.710 2.790 15,146 -0.01(-0.35%)
Feb 10, 2023 2.820 2.830 2.690 2.800 6,611 -0.08(-2.78%)
Feb 09, 2023 3.030 3.090 2.852 2.880 9,630 -0.05(-1.71%)
Feb 08, 2023 2.950 3.010 2.860 2.930 13,465 +0.06(+2.27%)
Feb 07, 2023 2.880 3.083 2.865 2.865 4,884 -0.07(-2.55%)
Feb 06, 2023 3.020 3.020 2.760 2.940 28,533 +0.01(+0.34%)
Feb 03, 2023 3.120 3.200 2.920 2.930 24,444 -0.15(-4.87%)
Feb 02, 2023 3.010 3.310 3.000 3.080 12,671 +0.00(+0.00%)
Feb 01, 2023 3.269 3.400 3.070 3.080 27,895 -0.24(-7.23%)
Jan 31, 2023 3.100 3.320 2.890 3.320 38,891 +0.32(+10.63%)
Jan 30, 2023 3.335 3.467 3.000 3.001 21,584 -0.29(-8.78%)
Jan 27, 2023 3.290 3.370 3.241 3.290 5,354 -0.03(-0.90%)
Jan 26, 2023 3.375 3.375 3.310 3.320 2,144 -0.04(-1.19%)
Jan 25, 2023 3.300 3.470 3.278 3.360 5,720 -0.03(-0.88%)
Jan 24, 2023 3.385 3.390 3.310 3.390 3,145 -0.07(-2.11%)
Jan 23, 2023 3.480 3.500 3.303 3.463 7,873 +0.11(+3.38%)
Jan 20, 2023 3.410 3.410 3.310 3.350 5,503 -0.01(-0.24%)
Jan 19, 2023 3.360 3.550 3.325 3.358 11,935 -0.11(-3.08%)
Jan 18, 2023 3.570 3.700 3.283 3.465 42,187 +0.01(+0.31%)
Jan 17, 2023 2.850 3.550 2.850 3.454 96,128 +0.61(+21.30%)
Jan 13, 2023 2.870 2.990 2.760 2.848 18,327 -0.02(-0.61%)
Jan 12, 2023 2.760 2.910 2.760 2.865 14,988 +0.08(+2.69%)
Jan 11, 2023 2.800 2.890 2.750 2.790 34,063 -0.06(-2.10%)
Jan 10, 2023 2.794 2.930 2.460 2.850 7,299 +0.02(+0.88%)
Jan 09, 2023 2.990 2.990 2.740 2.825 17,763 -0.07(-2.59%)
Jan 06, 2023 2.640 2.900 2.440 2.900 16,773 +0.06(+2.11%)
Jan 05, 2023 2.620 2.850 2.578 2.840 7,123 +0.22(+8.23%)
Jan 04, 2023 2.310 2.624 2.220 2.624 35,158 +0.35(+15.59%)
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.