NasdaqCM - Delayed Quote USD

Eledon Pharmaceuticals, Inc. (ELDN)

Compare
3.5400 +0.0500 (+1.43%)
At close: October 24 at 4:00 PM EDT
3.4000 -0.14 (-3.95%)
After hours: October 24 at 7:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 3.5400 3.6300 3.4000 3.5400 3.5400 93,300
Oct 23, 2024 3.2500 3.6500 3.1600 3.4900 3.4900 256,700
Oct 22, 2024 3.0300 3.2810 2.9500 3.1650 3.1650 122,600
Oct 21, 2024 2.9000 3.0860 2.9000 3.0300 3.0300 150,700
Oct 18, 2024 2.8600 2.9700 2.7600 2.9700 2.9700 60,500
Oct 17, 2024 2.9200 2.9630 2.8000 2.8100 2.8100 17,400
Oct 16, 2024 2.9800 2.9800 2.7600 2.9300 2.9300 39,300
Oct 15, 2024 2.7800 2.9700 2.7500 2.9500 2.9500 97,600
Oct 14, 2024 2.6500 2.8000 2.6500 2.7500 2.7500 65,700
Oct 11, 2024 2.6500 2.7200 2.6000 2.6800 2.6800 57,400
Oct 10, 2024 2.6900 2.7000 2.5600 2.6900 2.6900 29,800
Oct 9, 2024 2.6300 2.6830 2.5980 2.6400 2.6400 22,600
Oct 8, 2024 2.6200 2.6800 2.5810 2.6200 2.6200 27,300
Oct 7, 2024 2.6400 2.6620 2.5610 2.6200 2.6200 40,100
Oct 4, 2024 2.5200 2.6700 2.5200 2.6200 2.6200 18,400
Oct 3, 2024 2.5000 2.5900 2.4400 2.5500 2.5500 26,600
Oct 2, 2024 2.4400 2.5120 2.3800 2.5100 2.5100 56,600
Oct 1, 2024 2.4500 2.5200 2.4100 2.4400 2.4400 25,600
Sep 30, 2024 2.4900 2.5500 2.3750 2.4900 2.4900 343,900
Sep 27, 2024 2.5100 2.5500 2.4500 2.4900 2.4900 41,500
Sep 26, 2024 2.6100 2.6100 2.4500 2.5400 2.5400 62,800
Sep 25, 2024 2.5300 2.5800 2.4500 2.4900 2.4900 30,800
Sep 24, 2024 2.6100 2.6360 2.4700 2.5200 2.5200 122,600
Sep 23, 2024 2.6100 2.6600 2.5500 2.5500 2.5500 45,800
Sep 20, 2024 2.5100 2.6700 2.4800 2.6500 2.6500 152,400
Sep 19, 2024 2.5500 2.6300 2.4800 2.4800 2.4800 36,700
Sep 18, 2024 2.5400 2.6500 2.5000 2.5000 2.5000 69,400
Sep 17, 2024 2.5600 2.6200 2.5000 2.5200 2.5200 29,400
Sep 16, 2024 2.6200 2.6800 2.5500 2.5900 2.5900 26,800
Sep 13, 2024 2.5000 2.7500 2.5000 2.6500 2.6500 165,900
Sep 12, 2024 2.5400 2.5950 2.4900 2.5200 2.5200 22,400
Sep 11, 2024 2.5500 2.7200 2.4600 2.5600 2.5600 62,600
Sep 10, 2024 2.4800 2.8000 2.4790 2.6500 2.6500 56,800
Sep 9, 2024 2.4400 2.5900 2.4200 2.4700 2.4700 92,000
Sep 6, 2024 2.6000 2.6000 2.4200 2.5400 2.5400 35,900
Sep 5, 2024 2.6100 2.6100 2.4300 2.5700 2.5700 68,100
Sep 4, 2024 2.6700 2.6700 2.5400 2.5800 2.5800 37,700
Sep 3, 2024 2.7800 2.8500 2.6550 2.7400 2.7400 54,000
Aug 30, 2024 2.8900 2.9170 2.7200 2.8100 2.8100 33,000
Aug 29, 2024 2.8500 2.8920 2.7700 2.8500 2.8500 22,500
Aug 28, 2024 2.8600 2.8700 2.7100 2.8500 2.8500 36,600
Aug 27, 2024 2.8800 2.9460 2.8400 2.8600 2.8600 22,000
Aug 26, 2024 2.9400 2.9700 2.8200 2.9000 2.9000 28,700
Aug 23, 2024 3.0000 3.0000 2.8300 2.9000 2.9000 78,300
Aug 22, 2024 2.9200 2.9930 2.8500 2.9500 2.9500 120,100
Aug 21, 2024 2.8300 2.9800 2.7600 2.8700 2.8700 96,300
Aug 20, 2024 2.8200 2.8900 2.7000 2.8500 2.8500 62,700
Aug 19, 2024 2.7200 2.7800 2.5900 2.7550 2.7550 51,000
Aug 16, 2024 2.7200 2.8000 2.6600 2.7300 2.7300 19,700
Aug 15, 2024 2.6100 2.7700 2.5700 2.7400 2.7400 25,600
Aug 14, 2024 2.7300 2.7800 2.6000 2.7000 2.7000 27,900
Aug 13, 2024 2.7000 2.8200 2.6000 2.7200 2.7200 95,600
Aug 12, 2024 2.5300 2.6900 2.5300 2.6600 2.6600 25,700
Aug 9, 2024 2.5700 2.6800 2.5700 2.6200 2.6200 33,400
Aug 8, 2024 2.5700 2.6400 2.5700 2.5800 2.5800 23,900
Aug 7, 2024 2.6600 2.7400 2.5700 2.6000 2.6000 45,400
Aug 6, 2024 2.6800 2.7400 2.5300 2.6300 2.6300 32,600
Aug 5, 2024 2.6000 2.7300 2.5500 2.6900 2.6900 68,500
Aug 2, 2024 2.8000 2.8500 2.7000 2.7600 2.7600 61,400
Aug 1, 2024 2.9300 2.9300 2.8200 2.8900 2.8900 65,300
Jul 31, 2024 2.7900 2.9900 2.7900 2.9400 2.9400 72,600
Jul 30, 2024 2.8500 2.9100 2.7000 2.7600 2.7600 97,200
Jul 29, 2024 2.9700 3.0400 2.8100 2.8500 2.8500 64,400
Jul 26, 2024 3.0300 3.0450 2.8000 2.9500 2.9500 53,600
Jul 25, 2024 3.2300 3.2300 2.8700 3.0000 3.0000 114,200
Jul 24, 2024 3.3000 3.3450 3.0500 3.1900 3.1900 262,100
Jul 23, 2024 2.8900 3.2400 2.7250 3.1300 3.1300 843,300
Jul 22, 2024 2.7300 2.7600 2.3800 2.7600 2.7600 135,600
Jul 19, 2024 2.6500 2.7700 2.6500 2.7000 2.7000 37,400
Jul 18, 2024 2.7200 2.7500 2.6400 2.6500 2.6500 36,600
Jul 17, 2024 2.7800 2.8300 2.7000 2.7500 2.7500 44,500
Jul 16, 2024 2.6800 2.8500 2.6700 2.8300 2.8300 157,300
Jul 15, 2024 2.5100 2.6650 2.4700 2.6100 2.6100 53,800
Jul 12, 2024 2.5000 2.5700 2.4300 2.5400 2.5400 63,700
Jul 11, 2024 2.3900 2.5200 2.3900 2.4700 2.4700 39,900
Jul 10, 2024 2.4800 2.4800 2.4000 2.4300 2.4300 24,200
Jul 9, 2024 2.5000 2.5500 2.4300 2.4900 2.4900 57,400
Jul 8, 2024 2.5300 2.5800 2.3000 2.4700 2.4700 90,900
Jul 5, 2024 2.4700 2.6000 2.3800 2.4900 2.4900 115,400
Jul 3, 2024 2.4500 2.5200 2.4050 2.4600 2.4600 17,700
Jul 2, 2024 2.5000 2.5200 2.4100 2.4100 2.4100 49,100
Jul 1, 2024 2.6500 2.6800 2.4100 2.5100 2.5100 77,800
Jun 28, 2024 2.6300 2.6500 2.4500 2.6400 2.6400 109,800
Jun 27, 2024 2.5100 2.6300 2.4300 2.6000 2.6000 50,200
Jun 26, 2024 2.3400 2.6600 2.3400 2.5400 2.5400 112,900
Jun 25, 2024 2.5900 2.5900 2.3500 2.3800 2.3800 130,600
Jun 24, 2024 2.6400 2.7400 2.6100 2.6100 2.6100 107,400
Jun 21, 2024 2.6800 2.8000 2.5550 2.7300 2.7300 804,300
Jun 20, 2024 2.6700 2.8300 2.6100 2.6300 2.6300 118,200
Jun 18, 2024 2.8400 2.9610 2.6000 2.6100 2.6100 146,100
Jun 17, 2024 3.0500 3.1600 2.7800 2.8200 2.8200 231,300
Jun 14, 2024 2.9400 3.0800 2.9350 3.0300 3.0300 144,800
Jun 13, 2024 3.0400 3.2000 2.9100 2.9400 2.9400 204,100
Jun 12, 2024 2.9800 3.0900 2.9500 2.9600 2.9600 103,600
Jun 11, 2024 2.8900 2.9500 2.8000 2.9000 2.9000 106,300
Jun 10, 2024 2.8800 2.9400 2.8200 2.8700 2.8700 165,100
Jun 7, 2024 2.7400 2.8400 2.7100 2.7800 2.7800 117,100
Jun 6, 2024 2.8600 2.8700 2.7000 2.7200 2.7200 89,600
Jun 5, 2024 2.8900 3.0000 2.7100 2.8400 2.8400 194,000
Jun 4, 2024 2.8100 2.9500 2.7000 2.8700 2.8700 214,200
Jun 3, 2024 2.7400 2.8250 2.7200 2.8000 2.8000 142,900
May 31, 2024 2.6200 2.7800 2.6120 2.7500 2.7500 118,500
May 30, 2024 2.3700 2.6400 2.3700 2.5800 2.5800 101,100
May 29, 2024 2.5000 2.5870 2.3000 2.4000 2.4000 108,600
May 28, 2024 2.7800 2.8260 2.5000 2.5800 2.5800 247,900
May 24, 2024 2.8800 2.8900 2.5700 2.8200 2.8200 189,200
May 23, 2024 3.0300 3.0900 2.8200 2.8900 2.8900 200,500
May 22, 2024 3.1000 3.1000 2.7450 2.9900 2.9900 226,500
May 21, 2024 3.1200 3.1500 3.0110 3.0900 3.0900 136,400
May 20, 2024 3.2200 3.3490 3.0000 3.1200 3.1200 361,400
May 17, 2024 2.8300 3.2880 2.8300 3.0200 3.0200 611,400
May 16, 2024 2.5000 2.9400 2.5000 2.8000 2.8000 571,900
May 15, 2024 2.3400 2.5400 2.3400 2.5050 2.5050 143,900
May 14, 2024 2.1900 2.3800 2.1500 2.3400 2.3400 135,900
May 13, 2024 2.0800 2.2900 2.0000 2.1900 2.1900 237,700
May 10, 2024 2.4300 2.4390 2.1800 2.3100 2.3100 197,000
May 9, 2024 2.4300 2.4900 2.2700 2.4000 2.4000 171,200
May 8, 2024 2.2300 2.4810 2.2300 2.4400 2.4400 405,500
May 7, 2024 2.1500 2.2900 2.1100 2.2600 2.2600 2,532,800
May 6, 2024 2.5000 2.5010 2.3900 2.4400 2.4400 92,900
May 3, 2024 2.3800 2.5300 2.2820 2.4100 2.4100 178,500
May 2, 2024 2.3800 2.3900 2.2400 2.3000 2.3000 118,900
May 1, 2024 2.4300 2.4300 2.1260 2.2900 2.2900 146,800
Apr 30, 2024 2.3800 2.4000 2.2900 2.3900 2.3900 92,600
Apr 29, 2024 2.0700 2.4300 2.0500 2.3700 2.3700 321,800
Apr 26, 2024 2.0500 2.0800 2.0000 2.0600 2.0600 81,500
Apr 25, 2024 1.9700 2.1000 1.9100 2.0200 2.0200 67,400
Apr 24, 2024 2.1800 2.2000 1.9600 1.9700 1.9700 100,800
Apr 23, 2024 2.0100 2.2000 1.9900 2.1600 2.1600 190,000
Apr 22, 2024 2.0000 2.2000 1.9200 2.0200 2.0200 313,600
Apr 19, 2024 2.1100 2.1830 1.7700 1.8600 1.8600 420,300
Apr 18, 2024 1.5500 2.0000 1.5500 1.9900 1.9900 400,100
Apr 17, 2024 1.5800 1.6800 1.5500 1.5700 1.5700 12,500
Apr 16, 2024 1.6400 1.6700 1.5600 1.6000 1.6000 16,800
Apr 15, 2024 1.6400 1.6900 1.5200 1.6400 1.6400 69,500
Apr 12, 2024 1.6500 1.7300 1.5600 1.6900 1.6900 32,200
Apr 11, 2024 1.7000 1.7610 1.6200 1.6600 1.6600 43,700
Apr 10, 2024 1.6600 1.7700 1.6500 1.6800 1.6800 45,300
Apr 9, 2024 1.7400 1.7700 1.5400 1.6600 1.6600 49,200
Apr 8, 2024 1.7200 1.7500 1.6800 1.7300 1.7300 21,700
Apr 5, 2024 1.7600 1.7780 1.6590 1.7200 1.7200 198,100
Apr 4, 2024 1.7300 1.8000 1.7200 1.7600 1.7600 99,000
Apr 3, 2024 1.9200 1.9200 1.6700 1.6900 1.6900 173,100
Apr 2, 2024 2.0000 2.0000 1.8500 1.9300 1.9300 65,200
Apr 1, 2024 2.1000 2.1000 1.9000 1.9900 1.9900 107,500
Mar 28, 2024 2.1700 2.1700 2.0400 2.0600 2.0600 45,300
Mar 27, 2024 2.1200 2.1800 2.0000 2.1300 2.1300 102,500
Mar 26, 2024 2.0400 2.1400 1.9860 2.1200 2.1200 97,600
Mar 25, 2024 2.2300 2.2300 1.9800 2.0700 2.0700 131,400
Mar 22, 2024 2.0700 2.2100 1.9500 2.0100 2.0100 612,900
Mar 21, 2024 1.6600 1.9200 1.6600 1.8800 1.8800 539,400
Mar 20, 2024 1.6200 1.6900 1.6100 1.6900 1.6900 14,900
Mar 19, 2024 1.6190 1.7300 1.6100 1.6200 1.6200 20,900
Mar 18, 2024 1.5900 1.6700 1.5300 1.6200 1.6200 38,500
Mar 15, 2024 1.5950 1.6400 1.5200 1.5400 1.5400 55,800
Mar 14, 2024 1.7000 1.7000 1.5700 1.6000 1.6000 30,900
Mar 13, 2024 1.6200 1.7900 1.6200 1.6700 1.6700 29,400
Mar 12, 2024 1.7600 1.7900 1.6200 1.6300 1.6300 80,100
Mar 11, 2024 1.7000 1.7640 1.6000 1.7300 1.7300 51,500
Mar 8, 2024 1.7100 1.7200 1.6700 1.6700 1.6700 31,200
Mar 7, 2024 1.7100 1.7400 1.6700 1.7200 1.7200 30,300
Mar 6, 2024 1.6800 1.7100 1.6500 1.7100 1.7100 11,300
Mar 5, 2024 1.6500 1.7310 1.6110 1.6400 1.6400 32,700
Mar 4, 2024 1.7000 1.7790 1.6300 1.6600 1.6600 69,100
Mar 1, 2024 1.8400 1.8500 1.5500 1.6100 1.6100 176,900
Feb 29, 2024 1.8800 1.8800 1.8000 1.8000 1.8000 102,900
Feb 28, 2024 1.8700 1.8800 1.8200 1.8400 1.8400 72,600
Feb 27, 2024 1.9000 1.9000 1.8000 1.8300 1.8300 39,000
Feb 26, 2024 1.9100 1.9110 1.8000 1.8300 1.8300 42,200
Feb 23, 2024 1.8800 1.8800 1.8000 1.8800 1.8800 25,700
Feb 22, 2024 1.8200 1.8900 1.8200 1.8200 1.8200 24,400
Feb 21, 2024 1.8600 1.8900 1.8400 1.8500 1.8500 41,100
Feb 20, 2024 1.9100 1.9100 1.7600 1.8200 1.8200 40,500
Feb 16, 2024 1.9000 1.9700 1.8000 1.8300 1.8300 46,200
Feb 15, 2024 1.7100 1.8500 1.7100 1.8300 1.8300 47,900
Feb 14, 2024 1.8200 1.8200 1.7200 1.7700 1.7700 19,800
Feb 13, 2024 1.8500 1.8500 1.6600 1.7300 1.7300 31,900
Feb 12, 2024 1.8200 1.8400 1.7450 1.7500 1.7500 30,300
Feb 9, 2024 1.6900 1.8300 1.6900 1.7900 1.7900 21,900
Feb 8, 2024 1.8000 1.8000 1.6500 1.6900 1.6900 38,300
Feb 7, 2024 1.7500 1.7600 1.7400 1.7600 1.7600 19,500
Feb 6, 2024 1.7900 1.8400 1.7500 1.8100 1.8100 22,000
Feb 5, 2024 1.7700 1.7700 1.6900 1.7500 1.7500 13,500
Feb 2, 2024 1.8100 1.8700 1.6800 1.7300 1.7300 32,900
Feb 1, 2024 1.7600 1.8280 1.7010 1.7700 1.7700 17,000
Jan 31, 2024 1.7700 1.8370 1.7400 1.7800 1.7800 11,900
Jan 30, 2024 1.8200 2.0300 1.7950 1.8100 1.8100 92,900
Jan 29, 2024 1.7500 1.9400 1.7500 1.8600 1.8600 31,400
Jan 26, 2024 1.7800 1.9500 1.7600 1.8200 1.8200 37,200
Jan 25, 2024 1.8500 1.9500 1.6800 1.8100 1.8100 74,300
Jan 24, 2024 1.7400 1.8000 1.6800 1.8000 1.8000 288,300
Jan 23, 2024 1.8200 1.8200 1.6000 1.7000 1.7000 20,900
Jan 22, 2024 1.7300 1.8000 1.7200 1.7400 1.7400 15,900
Jan 19, 2024 1.6500 1.7200 1.5910 1.6700 1.6700 20,800
Jan 18, 2024 1.7200 1.7200 1.6100 1.6300 1.6300 17,000
Jan 17, 2024 1.7200 1.7200 1.5500 1.6900 1.6900 230,500
Jan 16, 2024 1.8000 1.8000 1.6000 1.6600 1.6600 49,800
Jan 12, 2024 1.7600 1.8000 1.7100 1.7300 1.7300 8,800
Jan 11, 2024 1.8800 1.8800 1.6000 1.7700 1.7700 53,500
Jan 10, 2024 1.9200 1.9500 1.7400 1.8400 1.8400 87,500
Jan 9, 2024 1.9400 1.9930 1.8900 1.9000 1.9000 40,500
Jan 8, 2024 1.9200 2.0700 1.8500 1.9350 1.9350 310,800
Jan 5, 2024 1.9100 1.9100 1.7600 1.8300 1.8300 27,700
Jan 4, 2024 1.9900 1.9900 1.8000 1.8400 1.8400 66,400
Jan 3, 2024 1.8700 1.9200 1.7950 1.9000 1.9000 131,800
Jan 2, 2024 1.8400 2.0000 1.8100 1.8800 1.8800 103,900
Dec 29, 2023 1.9000 1.9000 1.7600 1.8000 1.8000 49,700
Dec 28, 2023 1.8700 2.0010 1.8000 1.8600 1.8600 104,400
Dec 27, 2023 1.7600 1.8300 1.7100 1.7800 1.7800 84,600
Dec 26, 2023 1.5500 2.0000 1.5300 1.7650 1.7650 372,900
Dec 22, 2023 1.4600 1.5400 1.4300 1.5300 1.5300 39,300
Dec 21, 2023 1.4600 1.5000 1.4400 1.4800 1.4800 54,900
Dec 20, 2023 1.5400 1.5450 1.4400 1.4700 1.4700 93,700
Dec 19, 2023 1.5600 1.5700 1.4800 1.5100 1.5100 44,500
Dec 18, 2023 1.5700 1.6000 1.4800 1.5500 1.5500 83,100
Dec 15, 2023 1.4500 1.5400 1.4100 1.5200 1.5200 123,400
Dec 14, 2023 1.4300 1.4500 1.3500 1.4100 1.4100 105,800
Dec 13, 2023 1.4400 1.4500 1.3400 1.4000 1.4000 101,600
Dec 12, 2023 1.3700 1.4500 1.2700 1.3500 1.3500 101,600
Dec 11, 2023 1.3300 1.3500 1.2400 1.3100 1.3100 73,000
Dec 8, 2023 1.2400 1.3300 1.2400 1.2700 1.2700 33,300
Dec 7, 2023 1.3010 1.3600 1.2400 1.2600 1.2600 90,300
Dec 6, 2023 1.3160 1.3520 1.2300 1.2800 1.2800 51,200
Dec 5, 2023 1.3700 1.3800 1.2700 1.2900 1.2900 81,100
Dec 4, 2023 1.1400 1.4200 1.1200 1.3300 1.3300 218,500
Dec 1, 2023 1.1200 1.1600 1.1200 1.1400 1.1400 38,500
Nov 30, 2023 1.1200 1.1800 1.1100 1.1500 1.1500 45,300
Nov 29, 2023 1.1800 1.1900 1.1100 1.1200 1.1200 50,800
Nov 28, 2023 1.2000 1.2300 1.1800 1.2000 1.2000 28,100
Nov 27, 2023 1.1900 1.2300 1.1800 1.2000 1.2000 62,100
Nov 24, 2023 1.1400 1.1800 1.1100 1.1800 1.1800 43,700
Nov 22, 2023 1.2000 1.2000 1.1400 1.1600 1.1600 31,400
Nov 21, 2023 1.2700 1.2700 1.1800 1.2000 1.2000 5,500
Nov 20, 2023 1.2600 1.2900 1.2000 1.2200 1.2200 45,300
Nov 17, 2023 1.2900 1.2900 1.1500 1.2700 1.2700 104,600
Nov 16, 2023 1.2200 1.3000 1.2200 1.2500 1.2500 41,000
Nov 15, 2023 1.2900 1.3600 1.2200 1.2500 1.2500 81,800
Nov 14, 2023 1.1700 1.3000 1.1700 1.2500 1.2500 99,500
Nov 13, 2023 1.1600 1.2000 1.1500 1.2000 1.2000 57,400
Nov 10, 2023 1.1700 1.2100 1.1500 1.1600 1.1600 31,200
Nov 9, 2023 1.1600 1.1900 1.0700 1.1500 1.1500 73,300
Nov 8, 2023 1.1820 1.2200 1.1000 1.2100 1.2100 148,500
Nov 7, 2023 1.2600 1.2600 1.2000 1.2000 1.2000 28,900
Nov 6, 2023 1.2600 1.3000 1.2000 1.2200 1.2200 24,400
Nov 3, 2023 1.3300 1.3510 1.1900 1.2300 1.2300 158,000
Nov 2, 2023 1.3700 1.3700 1.1000 1.2100 1.2100 478,300
Nov 1, 2023 1.5300 1.5800 1.3100 1.3500 1.3500 186,700
Oct 31, 2023 1.5800 1.6000 1.4900 1.5600 1.5600 114,400
Oct 30, 2023 1.6700 1.7100 1.5400 1.5800 1.5800 199,200
Oct 27, 2023 1.4700 1.6700 1.4500 1.5940 1.5940 174,600
Oct 26, 2023 1.4500 1.5000 1.3900 1.4900 1.4900 43,100
Oct 25, 2023 1.3900 1.5600 1.3650 1.4300 1.4300 63,400

Related Tickers