ELOX - Eloxx Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 201910,6110,8210,4010,6310,6329.100
21 mag 201911,1711,1710,4610,5710,5731.600
20 mag 201910,5411,0310,4010,9510,9524.800
17 mag 201911,1511,9510,6610,6610,6620.200
16 mag 201910,9611,3610,9611,2911,2930.000
15 mag 201910,9811,2810,7911,0811,0811.300
14 mag 201910,7111,2210,7111,2011,2027.900
13 mag 201911,3111,3110,5910,6710,6730.200
10 mag 201911,7211,7211,0611,5011,5015.800
09 mag 201911,1211,9411,0611,8511,8520.800
08 mag 201911,4711,4711,0111,0111,0115.800
07 mag 201911,5111,9611,1511,3811,3851.200
06 mag 201911,6511,8611,5011,7011,7025.400
03 mag 201911,4911,7711,4311,7711,7719.300
02 mag 201911,3411,9011,2311,3211,3216.600
01 mag 201912,0012,0011,1811,4211,4217.900
30 apr 201911,5812,1110,8111,9411,9463.800
29 apr 201912,1012,1011,4111,4611,4627.400
26 apr 201912,2812,8011,9212,4912,4931.100
25 apr 201911,9512,4111,2912,1612,1631.800
24 apr 201912,5013,4611,9011,9911,9944.400
23 apr 201911,3012,5011,3012,4512,4554.700
22 apr 201911,0911,5010,8211,2611,2610.700
18 apr 201910,5811,4710,5811,2311,2333.200
17 apr 201910,2710,9810,0010,6010,6021.100
16 apr 201910,3810,4110,1310,1710,1721.500
15 apr 201910,3910,6810,0210,3010,3022.100
12 apr 201910,8310,839,6510,3910,3943.900
11 apr 201911,0111,1010,5010,6310,6334.000
10 apr 201911,0011,2310,8110,9910,9920.200
09 apr 201911,3611,5711,0011,0111,0112.000
08 apr 201911,3511,4611,2111,3611,368.100
05 apr 201911,0511,6211,0511,4911,4919.700
04 apr 201911,5011,8311,1111,2911,2912.300
03 apr 201911,6611,6611,1111,3511,3514.900
02 apr 201911,2311,7611,2311,5811,5825.300
01 apr 201911,6912,1511,1011,2011,2021.200
29 mar 201911,4412,0611,4311,6811,6829.000
28 mar 201910,8611,7310,8611,3811,3815.100
27 mar 201911,5011,8610,4411,3211,3235.800
26 mar 201911,7011,8111,3811,5011,5012.400
25 mar 201912,2012,2011,4511,4511,4532.200
22 mar 201912,3612,6511,0711,7011,7041.100
21 mar 201912,2013,0212,2012,5212,5226.400
20 mar 201912,8513,1712,1712,1712,1718.200
19 mar 201913,9013,9012,7413,2013,2046.700
18 mar 201912,7014,7412,7013,9413,9472.500
15 mar 201912,5012,9912,5012,9612,96108.900
14 mar 201912,8812,8812,1912,4912,4915.000
13 mar 201912,6013,0312,5612,9312,9322.900
12 mar 201912,8913,2612,1012,4212,4222.300
11 mar 201911,6912,9011,6712,8812,8833.800
08 mar 201911,7913,3011,5411,7611,7632.200
07 mar 201912,5012,9411,5811,5811,5828.900
06 mar 201913,3513,6012,3712,5712,5731.900
05 mar 201913,0113,7712,8613,3613,3623.000
04 mar 201913,5413,7412,8313,2813,2825.600
01 mar 201912,9713,5012,8913,4813,4816.200
28 feb 201913,1613,1612,7012,8512,8525.900
27 feb 201913,0713,5012,6013,2013,2021.500
26 feb 201912,7713,4012,7713,2013,2021.300
25 feb 201913,5013,8712,7612,7712,7731.400
22 feb 201912,9813,4812,6813,4313,4323.900
21 feb 201912,9813,1411,5612,8812,8810.600
20 feb 201913,0013,2512,3113,0313,0338.200
19 feb 201912,6713,4912,4612,7612,7625.700
15 feb 201912,0013,0611,6712,7112,7151.800
14 feb 201911,2512,2211,0911,9311,9357.500
13 feb 201911,5511,5811,0611,3111,3111.500
12 feb 201911,2511,6010,9111,5911,5917.900
11 feb 201910,8611,3810,5211,2111,2115.700
08 feb 201911,0511,3310,7610,7710,7713.100
07 feb 201911,4711,4710,7011,0411,0416.400
06 feb 201911,7911,7910,9311,4811,4818.900
05 feb 201911,1711,8011,0211,7011,7021.500
04 feb 201911,6111,6110,9911,1511,1519.700
01 feb 201912,0912,4111,5711,6011,6011.800
31 gen 201911,5312,2511,5312,0612,0626.100
30 gen 201911,0611,6210,9011,5311,5324.600
29 gen 201910,7011,0910,5610,9710,9719.700
28 gen 201910,9811,2410,5310,6010,6021.700
25 gen 201910,5811,1010,3611,1011,1024.300
24 gen 201910,4810,8510,1510,4510,4531.800
23 gen 201910,8311,0910,0910,5710,5746.600
22 gen 201911,5512,0810,6110,6110,6167.200
18 gen 201911,5212,0311,4611,5711,5729.800
17 gen 201911,3612,0611,3211,5211,5232.700
16 gen 201911,5211,8211,0211,4011,4042.500
15 gen 201911,7311,8811,0611,4011,4041.600
14 gen 201912,8213,2411,6611,7111,7133.400
11 gen 201912,7013,0012,0512,8212,8221.500
10 gen 201912,5312,9511,2612,7512,7541.600
09 gen 201912,6313,0212,2212,5712,5718.400
08 gen 201912,9813,2312,4412,6212,6239.200
07 gen 201913,5113,8412,4012,7912,7974.100
04 gen 201913,7013,8013,0713,4113,4160.000
03 gen 201913,8313,9013,2213,4013,4098.600
02 gen 201911,7713,9911,6713,9413,9459.900
31 dic 201812,3612,9611,5812,0112,0182.500
28 dic 201812,6212,8512,1112,3312,3353.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità