ELOX - Eloxx Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ago 20196,436,436,156,226,2255.300
20 ago 20196,236,436,226,346,3428.300
19 ago 20196,376,546,006,266,2639.400
16 ago 20196,246,516,026,246,2431.600
15 ago 20196,126,545,906,186,1849.200
14 ago 20196,406,556,026,046,0434.900
13 ago 20196,406,646,386,586,5829.800
12 ago 20196,486,546,176,416,4135.000
09 ago 20196,407,046,096,536,5359.100
08 ago 20196,566,566,116,406,4060.100
07 ago 20196,807,325,146,076,07167.700
06 ago 20197,047,266,476,706,7068.900
05 ago 20197,517,616,866,986,9881.000
02 ago 20197,808,037,177,627,6272.400
01 ago 20198,178,327,837,887,8842.300
31 lug 20197,959,007,958,168,16119.000
30 lug 20197,678,057,677,907,9079.600
29 lug 20198,048,217,677,767,7651.300
26 lug 20198,038,287,998,028,0267.400
25 lug 20198,158,437,827,947,9439.300
24 lug 20197,808,197,548,178,17105.600
23 lug 20198,128,347,717,897,8957.500
22 lug 20198,358,558,008,128,1252.000
19 lug 20199,149,148,128,248,24133.900
18 lug 20199,179,349,009,209,2039.500
17 lug 20199,349,349,029,209,2031.800
16 lug 20199,359,429,159,369,3674.300
15 lug 20199,439,459,129,399,3924.900
12 lug 20199,329,599,259,419,4135.400
11 lug 20199,499,569,129,369,3692.100
10 lug 20199,509,709,009,609,6094.300
09 lug 20199,239,709,169,429,4249.900
08 lug 20199,769,799,049,309,30105.100
05 lug 20199,829,969,629,739,73124.000
03 lug 20199,8310,009,769,919,91129.900
02 lug 20199,989,989,599,819,8174.100
01 lug 20199,9810,009,669,919,91147.100
28 giu 20199,9810,019,669,979,97251.800
27 giu 20199,2910,009,229,999,99130.500
26 giu 20199,569,898,959,039,03121.300
25 giu 20199,279,759,009,589,5898.300
24 giu 20199,529,808,768,928,92201.100
21 giu 20199,269,468,819,359,35276.000
20 giu 20199,359,519,259,339,33621.300
19 giu 20199,939,939,259,359,3577.900
18 giu 20199,9110,009,7910,0010,0042.200
17 giu 20199,8010,009,629,859,85284.800
14 giu 20199,899,899,159,779,7732.800
13 giu 20199,269,909,209,829,8234.500
12 giu 20198,829,598,829,229,2247.000
11 giu 20199,8310,298,498,778,77101.200
10 giu 201910,0010,469,159,759,75129.000
07 giu 20199,7611,739,7610,2610,26120.100
06 giu 20198,9013,378,589,759,75385.100
05 giu 20199,669,668,828,838,8314.100
04 giu 20199,509,839,119,629,6228.300
03 giu 20199,059,468,939,289,2841.400
31 mag 20199,409,408,948,998,9918.700
30 mag 20199,129,659,009,609,6029.500
29 mag 20199,359,519,019,029,0224.800
28 mag 20199,529,609,229,239,2320.400
24 mag 20199,9810,149,099,439,4330.500
23 mag 201910,4010,599,719,779,7736.100
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
*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