Eledon Pharmaceuticals In... (ELDN)
4.14
-0.01 (-0.24%)
At close: Mar 03, 2025, 11:49 AM
ELDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.07 | 4.21 | 3.96 | 4.15 | 0.07 | 1.72% | 142,139 |
| Feb 27, 2025 | 4.26 | 4.44 | 4.06 | 4.08 | -0.18 | -4.23% | 176,637 |
| Feb 26, 2025 | 4.15 | 4.32 | 4.12 | 4.26 | 0.12 | 2.90% | 164,700 |
| Feb 25, 2025 | 4.11 | 4.19 | 4.01 | 4.14 | -0.02 | -0.48% | 197,300 |
| Feb 24, 2025 | 4.30 | 4.47 | 4.16 | 4.16 | -0.13 | -3.03% | 151,500 |
| Feb 21, 2025 | 4.32 | 4.39 | 4.23 | 4.29 | -0.05 | -1.15% | 147,725 |
| Feb 20, 2025 | 4.50 | 4.50 | 4.33 | 4.34 | -0.17 | -3.77% | 157,700 |
| Feb 19, 2025 | 4.63 | 4.65 | 4.45 | 4.51 | -0.08 | -1.74% | 189,300 |
| Feb 18, 2025 | 4.58 | 4.63 | 4.46 | 4.59 | 0.06 | 1.32% | 194,300 |
| Feb 14, 2025 | 4.53 | 4.58 | 4.40 | 4.53 | 0.04 | 0.89% | 112,300 |
| Feb 13, 2025 | 4.52 | 4.55 | 4.44 | 4.49 | -0.01 | -0.22% | 123,413 |
| Feb 12, 2025 | 4.28 | 4.54 | 4.28 | 4.50 | 0.17 | 3.93% | 202,900 |
| Feb 11, 2025 | 4.55 | 4.68 | 4.30 | 4.33 | -0.19 | -4.20% | 221,622 |
| Feb 10, 2025 | 4.72 | 4.77 | 4.46 | 4.52 | -0.18 | -3.83% | 255,829 |
| Feb 7, 2025 | 4.75 | 4.97 | 4.60 | 4.70 | -0.05 | -1.05% | 375,424 |
| Feb 6, 2025 | 4.67 | 4.85 | 4.55 | 4.75 | 0.04 | 0.85% | 209,202 |
| Feb 5, 2025 | 4.67 | 4.83 | 4.61 | 4.71 | 0.04 | 0.86% | 150,120 |
| Feb 4, 2025 | 4.46 | 4.68 | 4.40 | 4.67 | 0.21 | 4.71% | 229,100 |
| Feb 3, 2025 | 4.52 | 4.64 | 4.40 | 4.46 | -0.06 | -1.33% | 173,100 |
| Jan 31, 2025 | 4.78 | 4.82 | 4.48 | 4.52 | -0.26 | -5.44% | 282,011 |
| Jan 30, 2025 | 4.74 | 4.86 | 4.60 | 4.78 | 0.04 | 0.84% | 247,700 |
| Jan 29, 2025 | 4.74 | 4.78 | 4.56 | 4.74 | -0.01 | -0.21% | 300,319 |
| Jan 28, 2025 | 4.82 | 4.85 | 4.51 | 4.75 | 0.09 | 1.93% | 399,544 |
| Jan 27, 2025 | 4.41 | 4.67 | 4.39 | 4.66 | 0.23 | 5.19% | 452,869 |
| Jan 24, 2025 | 4.26 | 4.48 | 4.17 | 4.43 | 0.18 | 4.24% | 230,647 |
| Jan 23, 2025 | 4.20 | 4.28 | 4.04 | 4.25 | 0.04 | 0.95% | 127,322 |
| Jan 22, 2025 | 4.10 | 4.28 | 4.08 | 4.21 | 0.12 | 2.93% | 227,100 |
| Jan 21, 2025 | 4.04 | 4.11 | 3.99 | 4.09 | 0.07 | 1.74% | 150,743 |
| Jan 17, 2025 | 4.03 | 4.04 | 3.90 | 4.02 | -0.01 | -0.25% | 151,400 |
| Jan 16, 2025 | 4.06 | 4.19 | 3.87 | 4.03 | -0.02 | -0.49% | 232,752 |
| Jan 15, 2025 | 3.79 | 4.07 | 3.71 | 4.05 | 0.34 | 9.16% | 990,900 |
| Jan 14, 2025 | 3.92 | 4.00 | 3.68 | 3.71 | -0.18 | -4.63% | 368,400 |
| Jan 13, 2025 | 4.01 | 4.05 | 3.77 | 3.89 | -0.15 | -3.71% | 391,400 |
| Jan 10, 2025 | 4.25 | 4.25 | 4.00 | 4.04 | -0.26 | -6.05% | 234,020 |
| Jan 8, 2025 | 4.60 | 4.66 | 4.27 | 4.30 | -0.21 | -4.66% | 258,624 |
| Jan 7, 2025 | 4.66 | 4.66 | 4.40 | 4.51 | -0.13 | -2.80% | 208,917 |
| Jan 6, 2025 | 4.88 | 4.88 | 4.58 | 4.64 | -0.19 | -3.93% | 280,168 |
| Jan 3, 2025 | 4.27 | 4.98 | 4.26 | 4.83 | 0.54 | 12.59% | 659,057 |
| Jan 2, 2025 | 4.19 | 4.67 | 4.16 | 4.29 | 0.17 | 4.13% | 540,300 |
| Dec 31, 2024 | 4.16 | 4.20 | 4.00 | 4.12 | -0.02 | -0.48% | 377,143 |
| Dec 30, 2024 | 4.35 | 4.35 | 4.02 | 4.14 | -0.21 | -4.83% | 760,296 |
| Dec 27, 2024 | 4.31 | 4.40 | 4.20 | 4.35 | -0.02 | -0.46% | 514,172 |
| Dec 26, 2024 | 4.27 | 4.38 | 4.10 | 4.37 | 0.10 | 2.34% | 563,114 |
| Dec 24, 2024 | 4.17 | 4.31 | 4.03 | 4.27 | 0.08 | 1.91% | 262,300 |
| Dec 23, 2024 | 4.31 | 4.36 | 4.00 | 4.19 | -0.17 | -3.90% | 441,974 |
| Dec 20, 2024 | 4.20 | 4.42 | 3.95 | 4.36 | 0.14 | 3.32% | 2,231,900 |
| Dec 19, 2024 | 4.22 | 4.37 | 4.06 | 4.22 | 0.04 | 0.96% | 936,900 |
| Dec 18, 2024 | 4.50 | 4.59 | 4.09 | 4.18 | -0.32 | -7.11% | 357,300 |
| Dec 17, 2024 | 4.42 | 4.73 | 4.35 | 4.50 | 0.03 | 0.67% | 491,104 |
| Dec 16, 2024 | 4.39 | 4.76 | 4.39 | 4.47 | 0.09 | 2.05% | 601,033 |