Advertisement
U.S. Markets open in 5 hrs 55 mins

Eledon Pharmaceuticals, Inc. (ELDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
3.5400+0.0500 (+1.43%)
At close: 04:00PM EDT
3.4000 -0.14 (-3.95%)
After hours: 07:41PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 20243.54003.63003.40003.54003.540093,300
Oct 23, 20243.25003.65003.16003.49003.4900256,700
Oct 22, 20243.03003.28102.95003.16503.1650122,600
Oct 21, 20242.90003.08602.90003.03003.0300150,700
Oct 18, 20242.86002.97002.76002.97002.970060,500
Oct 17, 20242.92002.96302.80002.81002.810017,400
Oct 16, 20242.98002.98002.76002.93002.930039,300
Oct 15, 20242.78002.97002.75002.95002.950097,600
Oct 14, 20242.65002.80002.65002.75002.750065,700
Oct 11, 20242.65002.72002.60002.68002.680057,400
Oct 10, 20242.69002.70002.56002.69002.690029,800
Oct 09, 20242.63002.68302.59802.64002.640022,600
Oct 08, 20242.62002.68002.58102.62002.620027,300
Oct 07, 20242.64002.66202.56102.62002.620040,100
Oct 04, 20242.52002.67002.52002.62002.620018,400
Oct 03, 20242.50002.59002.44002.55002.550026,600
Oct 02, 20242.44002.51202.38002.51002.510056,600
Oct 01, 20242.45002.52002.41002.44002.440025,600
Sep 30, 20242.49002.55002.37502.49002.4900343,900
Sep 27, 20242.51002.55002.45002.49002.490041,500
Sep 26, 20242.61002.61002.45002.54002.540062,800
Sep 25, 20242.53002.58002.45002.49002.490030,800
Sep 24, 20242.61002.63602.47002.52002.5200122,600
Sep 23, 20242.61002.66002.55002.55002.550045,800
Sep 20, 20242.51002.67002.48002.65002.6500152,400
Sep 19, 20242.55002.63002.48002.48002.480036,700
Sep 18, 20242.54002.65002.50002.50002.500069,400
Sep 17, 20242.56002.62002.50002.52002.520029,400
Sep 16, 20242.62002.68002.55002.59002.590026,800
Sep 13, 20242.50002.75002.50002.65002.6500165,900
Sep 12, 20242.54002.59502.49002.52002.520022,400
Sep 11, 20242.55002.72002.46002.56002.560062,600
Sep 10, 20242.48002.80002.47902.65002.650056,800
Sep 09, 20242.44002.59002.42002.47002.470092,000
Sep 06, 20242.60002.60002.42002.54002.540035,900
Sep 05, 20242.61002.61002.43002.57002.570068,100
Sep 04, 20242.67002.67002.54002.58002.580037,700
Sep 03, 20242.78002.85002.65502.74002.740054,000
Aug 30, 20242.89002.91702.72002.81002.810033,000
Aug 29, 20242.85002.89202.77002.85002.850022,500
Aug 28, 20242.86002.87002.71002.85002.850036,600
Aug 27, 20242.88002.94602.84002.86002.860022,000
Aug 26, 20242.94002.97002.82002.90002.900028,700
Aug 23, 20243.00003.00002.83002.90002.900078,300
Aug 22, 20242.92002.99302.85002.95002.9500120,100
Aug 21, 20242.83002.98002.76002.87002.870096,300
Aug 20, 20242.82002.89002.70002.85002.850062,700
Aug 19, 20242.72002.78002.59002.75502.755051,000
Aug 16, 20242.72002.80002.66002.73002.730019,700
Aug 15, 20242.61002.77002.57002.74002.740025,600
Aug 14, 20242.73002.78002.60002.70002.700027,900
Aug 13, 20242.70002.82002.60002.72002.720095,600
Aug 12, 20242.53002.69002.53002.66002.660025,700
Aug 09, 20242.57002.68002.57002.62002.620033,400
Aug 08, 20242.57002.64002.57002.58002.580023,900
Aug 07, 20242.66002.74002.57002.60002.600045,400
Aug 06, 20242.68002.74002.53002.63002.630032,600
Aug 05, 20242.60002.73002.55002.69002.690068,500
Aug 02, 20242.80002.85002.70002.76002.760061,400
Aug 01, 20242.93002.93002.82002.89002.890065,300
Jul 31, 20242.79002.99002.79002.94002.940072,600
Jul 30, 20242.85002.91002.70002.76002.760097,200
Jul 29, 20242.97003.04002.81002.85002.850064,400
Jul 26, 20243.03003.04502.80002.95002.950053,600
Jul 25, 20243.23003.23002.87003.00003.0000114,200
Jul 24, 20243.30003.34503.05003.19003.1900262,100
Jul 23, 20242.89003.24002.72503.13003.1300843,300
Jul 22, 20242.73002.76002.38002.76002.7600135,600
Jul 19, 20242.65002.77002.65002.70002.700037,400
Jul 18, 20242.72002.75002.64002.65002.650036,600
Jul 17, 20242.78002.83002.70002.75002.750044,500
Jul 16, 20242.68002.85002.67002.83002.8300157,300
Jul 15, 20242.51002.66502.47002.61002.610053,800
Jul 12, 20242.50002.57002.43002.54002.540063,700
Jul 11, 20242.39002.52002.39002.47002.470039,900
Jul 10, 20242.48002.48002.40002.43002.430024,200
Jul 09, 20242.50002.55002.43002.49002.490057,400
Jul 08, 20242.53002.58002.30002.47002.470090,900
Jul 05, 20242.47002.60002.38002.49002.4900115,400
Jul 03, 20242.45002.52002.40502.46002.460017,700
Jul 02, 20242.50002.52002.41002.41002.410049,100
Jul 01, 20242.65002.68002.41002.51002.510077,800
Jun 28, 20242.63002.65002.45002.64002.6400109,800
Jun 27, 20242.51002.63002.43002.60002.600050,200
Jun 26, 20242.34002.66002.34002.54002.5400112,900
Jun 25, 20242.59002.59002.35002.38002.3800130,600
Jun 24, 20242.64002.74002.61002.61002.6100107,400
Jun 21, 20242.68002.80002.55502.73002.7300804,300
Jun 20, 20242.67002.83002.61002.63002.6300118,200
Jun 18, 20242.84002.96102.60002.61002.6100146,100
Jun 17, 20243.05003.16002.78002.82002.8200231,300
Jun 14, 20242.94003.08002.93503.03003.0300144,800
Jun 13, 20243.04003.20002.91002.94002.9400204,100
Jun 12, 20242.98003.09002.95002.96002.9600103,600
Jun 11, 20242.89002.95002.80002.90002.9000106,300
Jun 10, 20242.88002.94002.82002.87002.8700165,100
Jun 07, 20242.74002.84002.71002.78002.7800117,100
Jun 06, 20242.86002.87002.70002.72002.720089,600
Jun 05, 20242.89003.00002.71002.84002.8400194,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...