UK markets closed

Eledon Pharmaceuticals, Inc. (ELDN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0200+0.2200 (+7.86%)
At close: 04:00PM EDT
3.1200 +0.10 (+3.31%)
After hours: 07:37PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.83003.28802.83003.02003.0200609,100
16 May 20242.50002.94002.50002.80002.8000571,900
15 May 20242.34002.54002.34002.50502.5050143,900
14 May 20242.19002.38002.15002.34002.3400135,900
13 May 20242.08002.29002.00002.19002.1900237,700
10 May 20242.43002.43902.18002.31002.3100197,000
09 May 20242.43002.49002.27002.40002.4000171,200
08 May 20242.23002.48102.23002.44002.4400405,500
07 May 20242.15002.29002.11002.26002.26002,532,800
06 May 20242.50002.50102.39002.44002.440092,900
03 May 20242.38002.53002.28202.41002.4100178,500
02 May 20242.38002.39002.24002.30002.3000118,900
01 May 20242.43002.43002.12602.29002.2900146,800
30 Apr 20242.38002.40002.29002.39002.390092,600
29 Apr 20242.07002.43002.05002.37002.3700321,800
26 Apr 20242.05002.08002.00002.06002.060081,500
25 Apr 20241.97002.10001.91002.02002.020067,400
24 Apr 20242.18002.20001.96001.97001.9700100,800
23 Apr 20242.01002.20001.99002.16002.1600190,000
22 Apr 20242.00002.20001.92002.02002.0200313,600
19 Apr 20242.11002.18301.77001.86001.8600420,300
18 Apr 20241.55002.00001.55001.99001.9900400,100
17 Apr 20241.58001.68001.55001.57001.570012,500
16 Apr 20241.64001.67001.56001.60001.600016,800
15 Apr 20241.64001.69001.52001.64001.640069,500
12 Apr 20241.65001.73001.56001.69001.690032,200
11 Apr 20241.70001.76101.62001.66001.660043,700
10 Apr 20241.66001.77001.65001.68001.680045,300
09 Apr 20241.74001.77001.54001.66001.660049,200
08 Apr 20241.72001.75001.68001.73001.730021,700
05 Apr 20241.76001.77801.65901.72001.7200198,100
04 Apr 20241.73001.80001.72001.76001.760099,000
03 Apr 20241.92001.92001.67001.69001.6900173,100
02 Apr 20242.00002.00001.85001.93001.930065,200
01 Apr 20242.10002.10001.90001.99001.9900107,500
28 Mar 20242.17002.17002.04002.06002.060045,300
27 Mar 20242.12002.18002.00002.13002.1300102,500
26 Mar 20242.04002.14001.98602.12002.120097,600
25 Mar 20242.23002.23001.98002.07002.0700131,400
22 Mar 20242.07002.21001.95002.01002.0100612,900
21 Mar 20241.66001.92001.66001.88001.8800539,400
20 Mar 20241.62001.69001.61001.69001.690014,900
19 Mar 20241.61901.73001.61001.62001.620020,900
18 Mar 20241.59001.67001.53001.62001.620038,500
15 Mar 20241.59501.64001.52001.54001.540055,800
14 Mar 20241.70001.70001.57001.60001.600030,900
13 Mar 20241.62001.79001.62001.67001.670029,400
12 Mar 20241.76001.79001.62001.63001.630080,100
11 Mar 20241.70001.76401.60001.73001.730051,500
08 Mar 20241.71001.72001.67001.67001.670031,200
07 Mar 20241.71001.74001.67001.72001.720030,300
06 Mar 20241.68001.71001.65001.71001.710011,300
05 Mar 20241.65001.73101.61101.64001.640032,700
04 Mar 20241.70001.77901.63001.66001.660069,100
01 Mar 20241.84001.85001.55001.61001.6100176,900
29 Feb 20241.88001.88001.80001.80001.8000102,900
28 Feb 20241.87001.88001.82001.84001.840072,600
27 Feb 20241.90001.90001.80001.83001.830039,000
26 Feb 20241.91001.91101.80001.83001.830042,200
23 Feb 20241.88001.88001.80001.88001.880025,700
22 Feb 20241.82001.89001.82001.82001.820024,400
21 Feb 20241.86001.89001.84001.85001.850041,100
20 Feb 20241.91001.91001.76001.82001.820040,500
16 Feb 20241.90001.97001.80001.83001.830046,200
15 Feb 20241.71001.85001.71001.83001.830047,900
14 Feb 20241.82001.82001.72001.77001.770019,800
13 Feb 20241.85001.85001.66001.73001.730031,900
12 Feb 20241.82001.84001.74501.75001.750030,300
09 Feb 20241.69001.83001.69001.79001.790021,900
08 Feb 20241.80001.80001.65001.69001.690038,300
07 Feb 20241.75001.76001.74001.76001.760019,500
06 Feb 20241.79001.84001.75001.81001.810022,000
05 Feb 20241.77001.77001.69001.75001.750013,500
02 Feb 20241.81001.87001.68001.73001.730032,900
01 Feb 20241.76001.82801.70101.77001.770017,000
31 Jan 20241.77001.83701.74001.78001.780011,900
30 Jan 20241.82002.03001.79501.81001.810092,900
29 Jan 20241.75001.94001.75001.86001.860031,400
26 Jan 20241.78001.95001.76001.82001.820037,200
25 Jan 20241.85001.95001.68001.81001.810074,300
24 Jan 20241.74001.80001.68001.80001.8000288,300
23 Jan 20241.82001.82001.60001.70001.700020,900
22 Jan 20241.73001.80001.72001.74001.740015,900
19 Jan 20241.65001.72001.59101.67001.670020,800
18 Jan 20241.72001.72001.61001.63001.630017,000
17 Jan 20241.72001.72001.55001.69001.6900230,500
16 Jan 20241.80001.80001.60001.66001.660049,800
12 Jan 20241.76001.80001.71001.73001.73008,800
11 Jan 20241.88001.88001.60001.77001.770053,500
10 Jan 20241.92001.95001.74001.84001.840087,500
09 Jan 20241.94001.99301.89001.90001.900040,500
08 Jan 20241.92002.07001.85001.93501.9350310,800
05 Jan 20241.91001.91001.76001.83001.830027,700
04 Jan 20241.99001.99001.80001.84001.840066,400
03 Jan 20241.87001.92001.79501.90001.9000131,800
02 Jan 20241.84002.00001.81001.88001.8800103,900
29 Dec 20231.90001.90001.76001.80001.800049,700
28 Dec 20231.87002.00101.80001.86001.8600104,400
27 Dec 20231.76001.83001.71001.78001.780084,600
26 Dec 20231.55002.00001.53001.76501.7650372,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...