Canada markets closed

Eledon Pharmaceuticals, Inc. (ELDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.1200+0.1000 (+3.31%)
At close: 04:00PM EDT
3.1400 +0.02 (+0.64%)
After hours: 07:28PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20243.22003.34903.00003.12003.1200361,400
May 17, 20242.83003.28802.83003.02003.0200611,400
May 16, 20242.50002.94002.50002.80002.8000571,900
May 15, 20242.34002.54002.34002.50502.5050143,900
May 14, 20242.19002.38002.15002.34002.3400135,900
May 13, 20242.08002.29002.00002.19002.1900237,700
May 10, 20242.43002.43902.18002.31002.3100197,000
May 09, 20242.43002.49002.27002.40002.4000171,200
May 08, 20242.23002.48102.23002.44002.4400405,500
May 07, 20242.15002.29002.11002.26002.26002,532,800
May 06, 20242.50002.50102.39002.44002.440092,900
May 03, 20242.38002.53002.28202.41002.4100178,500
May 02, 20242.38002.39002.24002.30002.3000118,900
May 01, 20242.43002.43002.12602.29002.2900146,800
Apr 30, 20242.38002.40002.29002.39002.390092,600
Apr 29, 20242.07002.43002.05002.37002.3700321,800
Apr 26, 20242.05002.08002.00002.06002.060081,500
Apr 25, 20241.97002.10001.91002.02002.020067,400
Apr 24, 20242.18002.20001.96001.97001.9700100,800
Apr 23, 20242.01002.20001.99002.16002.1600190,000
Apr 22, 20242.00002.20001.92002.02002.0200313,600
Apr 19, 20242.11002.18301.77001.86001.8600420,300
Apr 18, 20241.55002.00001.55001.99001.9900400,100
Apr 17, 20241.58001.68001.55001.57001.570012,500
Apr 16, 20241.64001.67001.56001.60001.600016,800
Apr 15, 20241.64001.69001.52001.64001.640069,500
Apr 12, 20241.65001.73001.56001.69001.690032,200
Apr 11, 20241.70001.76101.62001.66001.660043,700
Apr 10, 20241.66001.77001.65001.68001.680045,300
Apr 09, 20241.74001.77001.54001.66001.660049,200
Apr 08, 20241.72001.75001.68001.73001.730021,700
Apr 05, 20241.76001.77801.65901.72001.7200198,100
Apr 04, 20241.73001.80001.72001.76001.760099,000
Apr 03, 20241.92001.92001.67001.69001.6900173,100
Apr 02, 20242.00002.00001.85001.93001.930065,200
Apr 01, 20242.10002.10001.90001.99001.9900107,500
Mar 28, 20242.17002.17002.04002.06002.060045,300
Mar 27, 20242.12002.18002.00002.13002.1300102,500
Mar 26, 20242.04002.14001.98602.12002.120097,600
Mar 25, 20242.23002.23001.98002.07002.0700131,400
Mar 22, 20242.07002.21001.95002.01002.0100612,900
Mar 21, 20241.66001.92001.66001.88001.8800539,400
Mar 20, 20241.62001.69001.61001.69001.690014,900
Mar 19, 20241.61901.73001.61001.62001.620020,900
Mar 18, 20241.59001.67001.53001.62001.620038,500
Mar 15, 20241.59501.64001.52001.54001.540055,800
Mar 14, 20241.70001.70001.57001.60001.600030,900
Mar 13, 20241.62001.79001.62001.67001.670029,400
Mar 12, 20241.76001.79001.62001.63001.630080,100
Mar 11, 20241.70001.76401.60001.73001.730051,500
Mar 08, 20241.71001.72001.67001.67001.670031,200
Mar 07, 20241.71001.74001.67001.72001.720030,300
Mar 06, 20241.68001.71001.65001.71001.710011,300
Mar 05, 20241.65001.73101.61101.64001.640032,700
Mar 04, 20241.70001.77901.63001.66001.660069,100
Mar 01, 20241.84001.85001.55001.61001.6100176,900
Feb 29, 20241.88001.88001.80001.80001.8000102,900
Feb 28, 20241.87001.88001.82001.84001.840072,600
Feb 27, 20241.90001.90001.80001.83001.830039,000
Feb 26, 20241.91001.91101.80001.83001.830042,200
Feb 23, 20241.88001.88001.80001.88001.880025,700
Feb 22, 20241.82001.89001.82001.82001.820024,400
Feb 21, 20241.86001.89001.84001.85001.850041,100
Feb 20, 20241.91001.91001.76001.82001.820040,500
Feb 16, 20241.90001.97001.80001.83001.830046,200
Feb 15, 20241.71001.85001.71001.83001.830047,900
Feb 14, 20241.82001.82001.72001.77001.770019,800
Feb 13, 20241.85001.85001.66001.73001.730031,900
Feb 12, 20241.82001.84001.74501.75001.750030,300
Feb 09, 20241.69001.83001.69001.79001.790021,900
Feb 08, 20241.80001.80001.65001.69001.690038,300
Feb 07, 20241.75001.76001.74001.76001.760019,500
Feb 06, 20241.79001.84001.75001.81001.810022,000
Feb 05, 20241.77001.77001.69001.75001.750013,500
Feb 02, 20241.81001.87001.68001.73001.730032,900
Feb 01, 20241.76001.82801.70101.77001.770017,000
Jan 31, 20241.77001.83701.74001.78001.780011,900
Jan 30, 20241.82002.03001.79501.81001.810092,900
Jan 29, 20241.75001.94001.75001.86001.860031,400
Jan 26, 20241.78001.95001.76001.82001.820037,200
Jan 25, 20241.85001.95001.68001.81001.810074,300
Jan 24, 20241.74001.80001.68001.80001.8000288,300
Jan 23, 20241.82001.82001.60001.70001.700020,900
Jan 22, 20241.73001.80001.72001.74001.740015,900
Jan 19, 20241.65001.72001.59101.67001.670020,800
Jan 18, 20241.72001.72001.61001.63001.630017,000
Jan 17, 20241.72001.72001.55001.69001.6900230,500
Jan 16, 20241.80001.80001.60001.66001.660049,800
Jan 12, 20241.76001.80001.71001.73001.73008,800
Jan 11, 20241.88001.88001.60001.77001.770053,500
Jan 10, 20241.92001.95001.74001.84001.840087,500
Jan 09, 20241.94001.99301.89001.90001.900040,500
Jan 08, 20241.92002.07001.85001.93501.9350310,800
Jan 05, 20241.91001.91001.76001.83001.830027,700
Jan 04, 20241.99001.99001.80001.84001.840066,400
Jan 03, 20241.87001.92001.79501.90001.9000131,800
Jan 02, 20241.84002.00001.81001.88001.8800103,900
Dec 29, 20231.90001.90001.76001.80001.800049,700
Dec 28, 20231.87002.00101.80001.86001.8600104,400
Dec 27, 20231.76001.83001.71001.78001.780084,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...