Eloxx Pharmaceuticals Stock Price History
NASDAQ: ELOXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELOX price history at a glance
The price history for Eloxx Pharmaceuticals (ELOX) on this page begins on June 8, 2026, when the stock closed at $13.52; it most recently closed at $13.74 on October 5, 2026. The highest price in this record is $23.40, reached on August 17, 2026; the latest close is 41.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $23.40
- Date of high
- Aug 17, 2026
- Low since 2026
- $8.20
- Date of low
- Jun 8, 2026
- 52-week high
- $23.40
- 52-week low
- $8.20
- Last close
- $13.74
ELOX returns
1 week
-11.41%
1 month
-17.08%
3 months
+16.34%
ELOX price return, excluding dividends.
ELOX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.02 | 15.29 | 13.21 | 13.74 | -9.49% | |
| 14.67 | 15.49 | 14.67 | 15.18 | +2.02% | |
| 15.27 | 15.43 | 14.72 | 14.88 | -1.65% | |
| 15.34 | 16.02 | 14.50 | 15.13 | -1.82% | |
| 15.25 | 16.81 | 15.25 | 15.41 | -0.64% | |
| 15.92 | 16.02 | 14.91 | 15.51 | -1.27% | |
| 15.22 | 16.30 | 15.22 | 15.71 | +2.61% | |
| 14.94 | 15.71 | 14.42 | 15.31 | -0.71% | |
| 15.41 | 15.45 | 14.79 | 15.42 | +2.80% | |
| 15.69 | 15.69 | 14.35 | 15.00 | -0.20% | |
| 15.95 | 16.36 | 14.04 | 15.03 | -6.06% | |
| 16.65 | 16.71 | 15.60 | 16.00 | +3.63% | |
| 16.56 | 16.56 | 14.50 | 15.44 | -7.71% | |
| 17.01 | 17.58 | 16.43 | 16.73 | -2.68% | |
| 17.36 | 18.25 | 17.06 | 17.19 | -1.49% | |
| 18.98 | 18.98 | 17.24 | 17.45 | -0.57% | |
| 17.75 | 18.50 | 17.41 | 17.55 | -0.45% | |
| 18.24 | 18.95 | 17.57 | 17.63 | -3.40% | |
| 16.23 | 18.97 | 16.17 | 18.25 | +11.96% | |
| 15.40 | 16.30 | 15.00 | 16.30 | +3.49% | |
| 16.74 | 17.19 | 15.00 | 15.75 | -3.26% | |
| 16.50 | 17.15 | 15.75 | 16.28 | -1.75% | |
| 16.03 | 17.74 | 15.16 | 16.57 | +2.47% | |
| 15.49 | 17.42 | 15.00 | 16.17 | +7.80% | |
| 14.06 | 16.48 | 14.06 | 15.00 | +5.71% | |
| 15.98 | 16.98 | 13.79 | 14.19 | -10.42% | |
| 14.80 | 16.50 | 14.71 | 15.84 | +5.53% | |
| 16.81 | 16.81 | 15.01 | 15.01 | -10.49% | |
| 15.00 | 17.33 | 13.93 | 16.77 | +11.28% | |
| 16.22 | 16.80 | 15.07 | 15.07 | -5.81% | |
| 18.17 | 18.36 | 15.07 | 16.00 | -13.65% | |
| 19.11 | 19.82 | 16.50 | 18.53 | -3.94% | |
| 19.84 | 19.84 | 18.01 | 19.29 | -3.50% | |
| 21.60 | 23.00 | 18.58 | 19.99 | -4.72% | |
| 19.00 | 23.40 | 18.04 | 20.98 | +16.30% | |
| 19.00 | 19.18 | 17.75 | 18.04 | -0.66% | |
| 17.56 | 19.00 | 16.90 | 18.16 | -0.49% | |
| 18.47 | 18.47 | 16.50 | 18.25 | -1.19% | |
| 18.87 | 18.90 | 17.74 | 18.47 | -1.55% | |
| 19.23 | 19.23 | 17.17 | 18.76 | -1.63% | |
| 18.15 | 19.19 | 17.80 | 19.07 | +4.38% | |
| 19.82 | 19.86 | 17.25 | 18.27 | -4.74% | |
| 18.39 | 19.96 | 17.98 | 19.18 | +12.82% | |
| 16.80 | 18.48 | 16.80 | 17.00 | -3.24% | |
| 17.88 | 18.38 | 17.39 | 17.57 | -0.79% | |
| 17.41 | 18.59 | 16.50 | 17.71 | -0.95% | |
| 18.03 | 19.30 | 16.54 | 17.88 | -2.98% | |
| 18.44 | 19.10 | 17.50 | 18.43 | -0.11% | |
| 18.24 | 19.36 | 15.67 | 18.45 | +5.85% | |
| 13.90 | 18.42 | 13.79 | 17.43 | +31.05% | |
| 12.41 | 13.75 | 12.41 | 13.30 | +8.66% | |
| 13.36 | 14.00 | 12.01 | 12.24 | -4.45% | |
| 12.01 | 13.50 | 11.81 | 12.81 | +5.78% | |
| 11.79 | 12.11 | 10.98 | 12.11 | +1.42% | |
| 11.86 | 12.41 | 11.30 | 11.94 | -0.50% | |
| 12.89 | 14.20 | 11.85 | 12.00 | -3.77% | |
| 12.01 | 12.73 | 11.42 | 12.47 | +3.92% | |
| 11.70 | 12.13 | 11.26 | 12.00 | +3.00% | |
| 13.00 | 13.00 | 11.61 | 11.65 | -2.92% | |
| 11.52 | 13.03 | 11.13 | 12.00 | -0.17% | |
| 12.59 | 14.29 | 11.41 | 12.02 | -4.53% | |
| 11.25 | 13.19 | 11.10 | 12.59 | +11.81% | |
| 11.69 | 12.10 | 11.10 | 11.26 | -0.79% | |
| 11.61 | 12.15 | 11.25 | 11.35 | -3.90% | |
| 11.51 | 12.09 | 11.00 | 11.81 | -0.76% | |
| 12.25 | 13.99 | 10.51 | 11.90 | -2.86% | |
| 11.16 | 13.00 | 10.88 | 12.25 | +11.87% | |
| 12.00 | 12.95 | 10.84 | 10.95 | -5.28% | |
| 13.17 | 13.31 | 11.49 | 11.56 | -8.04% | |
| 12.41 | 13.41 | 11.62 | 12.57 | +3.88% | |
| 14.24 | 15.00 | 11.17 | 12.10 | -12.82% | |
| 11.79 | 14.64 | 11.45 | 13.88 | +16.35% | |
| 11.94 | 13.30 | 11.00 | 11.93 | -1.00% | |
| 10.62 | 12.91 | 10.11 | 12.05 | +2.55% | |
| 12.25 | 12.25 | 10.00 | 11.75 | -2.08% | |
| 11.73 | 12.10 | 10.00 | 12.00 | -1.72% | |
| 12.60 | 12.99 | 11.26 | 12.21 | -12.10% | |
| 13.98 | 14.28 | 12.90 | 13.89 | -0.64% | |
| 14.86 | 15.94 | 12.25 | 13.98 | -0.14% | |
| 12.77 | 14.25 | 12.03 | 14.00 | +9.80% | |
| 15.06 | 15.75 | 12.00 | 12.75 | -13.27% | |
| 14.10 | 17.50 | 13.80 | 14.70 | +8.73% | |
| 13.90 | 15.86 | 11.40 | 13.52 | +6.96% | |
| 11.00 | 13.25 | 10.32 | 12.64 | +14.91% | |
| 10.00 | 11.41 | 8.20 | 11.00 | -0.09% | |
| 10.00 | 11.60 | 8.25 | 11.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELOX chart for longer ranges.