ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eledon Pharmaceuticals Inc (NQ: ELDN )

2.760 +0.060 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 2.730 2.760 2.380 2.760 135,373 +0.06(+2.22%)
Jul 19, 2024 2.650 2.770 2.650 2.700 37,380 +0.05(+1.89%)
Jul 18, 2024 2.720 2.750 2.640 2.650 36,575 -0.10(-3.64%)
Jul 17, 2024 2.780 2.830 2.700 2.750 44,536 -0.08(-2.83%)
Jul 16, 2024 2.680 2.850 2.670 2.830 157,280 +0.22(+8.43%)
Jul 15, 2024 2.510 2.665 2.470 2.610 53,779 +0.07(+2.76%)
Jul 12, 2024 2.500 2.570 2.430 2.540 63,679 +0.07(+2.83%)
Jul 11, 2024 2.390 2.520 2.390 2.470 39,941 +0.04(+1.65%)
Jul 10, 2024 2.480 2.480 2.400 2.430 24,222 -0.06(-2.41%)
Jul 09, 2024 2.500 2.550 2.430 2.490 57,398 +0.02(+0.81%)
Jul 08, 2024 2.530 2.580 2.300 2.470 90,645 -0.02(-0.80%)
Jul 05, 2024 2.470 2.600 2.380 2.490 115,431 +0.03(+1.22%)
Jul 03, 2024 2.450 2.520 2.405 2.460 17,669 +0.05(+2.07%)
Jul 02, 2024 2.500 2.520 2.410 2.410 49,135 -0.10(-3.98%)
Jul 01, 2024 2.650 2.680 2.410 2.510 77,936 -0.13(-4.92%)
Jun 28, 2024 2.630 2.650 2.450 2.640 109,790 +0.04(+1.54%)
Jun 27, 2024 2.510 2.630 2.430 2.600 50,228 +0.06(+2.36%)
Jun 26, 2024 2.340 2.660 2.340 2.540 113,056 +0.16(+6.72%)
Jun 25, 2024 2.590 2.590 2.350 2.380 130,612 -0.23(-8.81%)
Jun 24, 2024 2.640 2.740 2.610 2.610 107,436 -0.12(-4.40%)
Jun 21, 2024 2.680 2.800 2.555 2.730 804,337 +0.10(+3.80%)
Jun 20, 2024 2.670 2.830 2.610 2.630 118,158 +0.02(+0.77%)
Jun 18, 2024 2.840 2.961 2.600 2.610 146,214 -0.21(-7.45%)
Jun 17, 2024 3.050 3.160 2.780 2.820 231,269 -0.21(-6.93%)
Jun 14, 2024 2.940 3.080 2.935 3.030 144,931 +0.09(+3.06%)
Jun 13, 2024 3.040 3.200 2.910 2.940 204,192 -0.02(-0.68%)
Jun 12, 2024 2.980 3.090 2.950 2.960 103,795 +0.06(+2.07%)
Jun 11, 2024 2.890 2.950 2.800 2.900 106,441 +0.03(+1.05%)
Jun 10, 2024 2.880 2.940 2.820 2.870 165,077 +0.09(+3.24%)
Jun 07, 2024 2.740 2.840 2.710 2.780 117,143 +0.06(+2.21%)
Jun 06, 2024 2.860 2.870 2.700 2.720 89,428 -0.12(-4.23%)
Jun 05, 2024 2.890 3.000 2.710 2.840 194,094 -0.03(-1.05%)
Jun 04, 2024 2.810 2.950 2.700 2.870 214,209 +0.07(+2.50%)
Jun 03, 2024 2.740 2.825 2.720 2.800 142,914 +0.05(+1.82%)
May 31, 2024 2.620 2.780 2.612 2.750 118,501 +0.17(+6.59%)
May 30, 2024 2.370 2.640 2.370 2.580 101,146 +0.18(+7.50%)
May 29, 2024 2.500 2.587 2.300 2.400 108,615 -0.18(-6.98%)
May 28, 2024 2.780 2.826 2.500 2.580 247,956 -0.24(-8.51%)
May 24, 2024 2.880 2.890 2.570 2.820 189,162 -0.07(-2.42%)
May 23, 2024 3.030 3.090 2.820 2.890 197,010 -0.10(-3.34%)
May 22, 2024 3.100 3.100 2.745 2.990 226,551 -0.10(-3.24%)
May 21, 2024 3.120 3.150 3.011 3.090 136,351 -0.03(-0.96%)
May 20, 2024 3.220 3.349 3.000 3.120 361,424 +0.10(+3.31%)
May 17, 2024 2.830 3.288 2.830 3.020 611,409 +0.22(+7.86%)
May 16, 2024 2.500 2.940 2.500 2.800 572,039 +0.29(+11.78%)
May 15, 2024 2.340 2.540 2.340 2.505 143,899 +0.17(+7.05%)
May 14, 2024 2.190 2.380 2.150 2.340 135,948 +0.15(+6.85%)
May 13, 2024 2.080 2.290 2.000 2.190 237,726 -0.12(-5.19%)
May 10, 2024 2.430 2.439 2.180 2.310 197,005 -0.09(-3.75%)
May 09, 2024 2.430 2.490 2.270 2.400 171,171 -0.04(-1.64%)
May 08, 2024 2.230 2.481 2.230 2.440 405,501 +0.18(+7.96%)
May 07, 2024 2.150 2.290 2.110 2.260 2,530,260 -0.18(-7.38%)
May 06, 2024 2.500 2.501 2.390 2.440 92,932 +0.03(+1.24%)
May 03, 2024 2.380 2.530 2.282 2.410 178,489 +0.11(+4.78%)
May 02, 2024 2.380 2.390 2.240 2.300 118,903 +0.01(+0.44%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.