Eledon Pharmaceuticals Inc (NQ: ELDN )

4.650 +0.460 (+10.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.070 4.760 3.950 4.650 1,002,402 +0.46(+10.98%)
Oct 30, 2024 3.600 4.410 3.500 4.190 3,162,836 +0.60(+16.71%)
Oct 29, 2024 3.780 4.120 3.540 3.590 9,914,655 +0.22(+6.53%)
Oct 28, 2024 3.460 3.650 3.200 3.370 202,984 -0.02(-0.59%)
Oct 25, 2024 3.570 3.570 3.250 3.390 94,830 -0.15(-4.24%)
Oct 24, 2024 3.540 3.630 3.400 3.540 93,343 +0.05(+1.43%)
Oct 23, 2024 3.250 3.650 3.160 3.490 256,699 +0.33(+10.27%)
Oct 22, 2024 3.030 3.281 2.950 3.165 122,614 +0.14(+4.46%)
Oct 21, 2024 2.900 3.086 2.900 3.030 150,710 +0.06(+2.02%)
Oct 18, 2024 2.860 2.970 2.760 2.970 60,522 +0.16(+5.69%)
Oct 17, 2024 2.920 2.963 2.800 2.810 17,353 -0.12(-4.10%)
Oct 16, 2024 2.980 2.980 2.760 2.930 39,281 -0.02(-0.68%)
Oct 15, 2024 2.780 2.970 2.750 2.950 97,567 +0.20(+7.27%)
Oct 14, 2024 2.650 2.800 2.650 2.750 65,666 +0.07(+2.61%)
Oct 11, 2024 2.650 2.720 2.600 2.680 57,406 -0.01(-0.37%)
Oct 10, 2024 2.690 2.700 2.560 2.690 29,750 +0.05(+1.89%)
Oct 09, 2024 2.630 2.683 2.598 2.640 22,604 +0.02(+0.76%)
Oct 08, 2024 2.620 2.680 2.581 2.620 27,296 +0.00(+0.00%)
Oct 07, 2024 2.640 2.662 2.561 2.620 40,082 +0.00(+0.00%)
Oct 04, 2024 2.520 2.670 2.520 2.620 18,387 +0.07(+2.75%)
Oct 03, 2024 2.500 2.590 2.440 2.550 26,602 +0.04(+1.59%)
Oct 02, 2024 2.440 2.511 2.380 2.510 56,567 +0.07(+2.87%)
Oct 01, 2024 2.450 2.520 2.410 2.440 25,634 -0.05(-2.01%)
Sep 30, 2024 2.490 2.550 2.375 2.490 343,943 +0.00(+0.00%)
Sep 27, 2024 2.510 2.550 2.450 2.490 41,463 -0.05(-1.97%)
Sep 26, 2024 2.610 2.610 2.450 2.540 62,754 +0.05(+2.01%)
Sep 25, 2024 2.530 2.580 2.450 2.490 30,795 -0.03(-1.19%)
Sep 24, 2024 2.610 2.636 2.470 2.520 122,499 -0.03(-1.18%)
Sep 23, 2024 2.610 2.660 2.550 2.550 45,846 -0.10(-3.77%)
Sep 20, 2024 2.510 2.670 2.480 2.650 152,373 +0.17(+6.85%)
Sep 19, 2024 2.550 2.630 2.480 2.480 36,738 -0.02(-0.80%)
Sep 18, 2024 2.540 2.650 2.500 2.500 69,360 -0.02(-0.79%)
Sep 17, 2024 2.560 2.620 2.500 2.520 29,431 -0.07(-2.70%)
Sep 16, 2024 2.620 2.680 2.550 2.590 26,834 -0.06(-2.26%)
Sep 13, 2024 2.500 2.750 2.500 2.650 165,890 +0.13(+5.16%)
Sep 12, 2024 2.540 2.595 2.490 2.520 22,378 -0.04(-1.56%)
Sep 11, 2024 2.550 2.720 2.460 2.560 62,564 -0.09(-3.40%)
Sep 10, 2024 2.480 2.800 2.479 2.650 56,847 +0.18(+7.29%)
Sep 09, 2024 2.440 2.590 2.420 2.470 92,034 -0.07(-2.76%)
Sep 06, 2024 2.600 2.600 2.420 2.540 35,911 -0.03(-1.17%)
Sep 05, 2024 2.610 2.610 2.430 2.570 68,134 -0.01(-0.39%)
Sep 04, 2024 2.670 2.670 2.540 2.580 37,452 -0.16(-5.84%)
Sep 03, 2024 2.780 2.850 2.655 2.740 54,046 -0.07(-2.49%)
Aug 30, 2024 2.890 2.917 2.720 2.810 32,982 -0.04(-1.40%)
Aug 29, 2024 2.850 2.892 2.770 2.850 22,520 +0.00(+0.00%)
Aug 28, 2024 2.860 2.870 2.710 2.850 36,557 -0.01(-0.35%)
Aug 27, 2024 2.880 2.946 2.840 2.860 21,956 -0.04(-1.38%)
Aug 26, 2024 2.940 2.970 2.820 2.900 28,705 +0.00(+0.00%)
Aug 23, 2024 3.000 3.000 2.830 2.900 78,337 -0.05(-1.69%)
Aug 22, 2024 2.920 2.993 2.850 2.950 120,083 +0.08(+2.79%)
Aug 21, 2024 2.830 2.980 2.760 2.870 96,013 +0.02(+0.70%)
Aug 20, 2024 2.820 2.890 2.700 2.850 62,681 +0.10(+3.45%)
Aug 19, 2024 2.720 2.780 2.590 2.755 51,000 +0.02(+0.92%)
Aug 16, 2024 2.720 2.800 2.660 2.730 19,684 -0.01(-0.36%)
Aug 15, 2024 2.610 2.770 2.570 2.740 25,589 +0.04(+1.48%)
Aug 14, 2024 2.730 2.780 2.600 2.700 27,925 -0.02(-0.74%)
Aug 13, 2024 2.700 2.820 2.600 2.720 95,581 +0.06(+2.26%)
Aug 12, 2024 2.530 2.690 2.530 2.660 25,699 +0.04(+1.53%)
Aug 09, 2024 2.570 2.680 2.570 2.620 33,378 +0.04(+1.55%)
Aug 08, 2024 2.570 2.640 2.570 2.580 23,924 -0.02(-0.77%)
Aug 07, 2024 2.660 2.740 2.570 2.600 45,411 -0.03(-1.14%)
Aug 06, 2024 2.680 2.740 2.530 2.630 32,500 -0.06(-2.23%)
Aug 05, 2024 2.600 2.730 2.550 2.690 68,452 -0.07(-2.54%)
Aug 02, 2024 2.800 2.850 2.700 2.760 61,432 -0.13(-4.50%)
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.