Eloxx Pharmaceuticals, Inc. (ELOX) NASDAQ

Currency In USD

ELOX Historical Return

If you invested $1000 in Eloxx Pharmaceuticals, Inc. (ELOX) 10 years ago, it would be worth $107.71 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $246.97, while $1000 invested 1 year ago would be worth $1.55B. This corresponds to total returns of -89.23%, -75.3%, 155.1M%, respectively, with annualized returns of -19.97%, -24.4%, 155.1M%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELOX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	15.92	15.51	15.51	16.02	14.91	17,669
October 01, 2026	15.22	15.71	15.71	16.3	15.22	10,869
September 30, 2026	14.94	15.31	15.31	15.71	14.42	14,329
September 29, 2026	15.41	15.42	15.42	15.45	14.79	6,076
September 28, 2026	15.69	15	15	15.69	14.35	16,331
September 25, 2026	15.95	15.03	15.03	16.36	14.04	27,605
September 24, 2026	16.65	16	16	16.71	15.6	28,901
September 23, 2026	16.56	15.44	15.44	16.56	14.5	20,261
September 22, 2026	17.01	16.73	16.73	17.58	16.43	15,818
September 21, 2026	17.57	17.19	17.19	18.25	17.06	22,350
September 18, 2026	18.98	17.45	17.45	18.98	17.24	66,529
September 17, 2026	17.75	17.55	17.55	18.5	17.41	12,410
September 16, 2026	18.24	17.63	17.63	18.95	17.57	17,999
September 15, 2026	16.23	18.25	18.25	18.97	16.17	40,690
September 11, 2026	16.74	15.75	15.75	17.19	15.03	17,131
September 10, 2026	16.5	16.28	16.28	17.15	15.75	28,691
September 09, 2026	16.03	16.57	16.57	17.74	15.16	37,439
September 08, 2026	15.49	16.17	16.17	17.42	15	29,180
September 04, 2026	14.06	15	15	16.48	14.06	38,841
September 03, 2026	15.98	14.19	14.19	16.98	13.79	37,405
September 02, 2026	14.8	15.84	15.84	16.5	14.71	57,779
September 01, 2026	16.81	15.01	15.01	16.81	15.01	34,077
August 31, 2026	15	16.77	16.77	17.33	13.93	38,896
August 28, 2026	16.22	15.07	15.07	16.8	15.07	32,102
August 27, 2026	18.17	16	16	18.36	15.07	20,442
August 26, 2026	19.11	18.53	18.53	19.82	16.5	52,753
August 25, 2026	19.84	19.29	19.29	19.84	18.01	33,823
August 24, 2026	21.6	19.99	19.99	23	18.58	151,552
August 21, 2026	19	20.98	20.98	23.4	18.04	93,277
August 20, 2026	19	18.04	18.04	19.18	17.75	40,273
August 19, 2026	17.56	18.16	18.16	19	16.92	0
August 18, 2026	18.47	17.89	17.89	18.47	16.5	37,970
August 17, 2026	18.87	18.47	18.47	18.9	17.74	27,925
August 14, 2026	19.23	18.76	18.76	19.23	17.17	29,638
August 13, 2026	18.65	19.07	19.07	19.19	18.01	33,216
August 12, 2026	19.56	18.27	18.27	19.86	17.25	44,887
August 11, 2026	18.39	19.18	19.18	19.96	17.98	0
August 10, 2026	16.8	17	17	18.48	16.8	62,608
August 07, 2026	17.88	17.57	17.57	18.38	17.55	32,079
August 06, 2026	17.41	17.71	17.71	18.59	16.5	20,500
August 05, 2026	18.03	17.88	17.88	19.3	16.54	58,566
August 04, 2026	18.44	18.43	18.43	19.1	17.5	44,608
August 03, 2026	18.24	18.45	18.45	19.36	15.67	65,816
July 31, 2026	13.9	17.43	17.43	18.42	13.79	52,972
July 30, 2026	12.41	13.3	13.3	13.75	12.41	18,875
July 29, 2026	13.36	12.24	12.24	14	12.01	53,666
July 28, 2026	12.01	12.81	12.81	13.5	11.81	22,348
July 27, 2026	11.79	12.11	12.11	12.11	10.98	238,597
July 24, 2026	11.86	11.94	11.94	12.41	11.3	91,627
July 23, 2026	12.89	12	12	14.2	11.85	36,760
July 22, 2026	12.01	12.47	12.47	12.73	11.42	265,184
July 21, 2026	11.7	12	12	12.01	11.26	56,451
July 20, 2026	13	11.65	11.65	13	11.61	59,671
July 17, 2026	11.52	12	12	13.03	11.13	28,419
July 16, 2026	12.59	12.02	12.02	14.29	11.41	48,926
July 15, 2026	11.1	12.59	12.59	13.19	11.1	38,682
July 14, 2026	11.69	11.26	11.26	12.1	11.1	10,567
July 13, 2026	11.61	11.35	11.35	12.01	11.25	40,122
July 10, 2026	11.51	11.81	11.81	12.09	11	20,425
July 09, 2026	12.25	11.9	11.9	13.91	10.65	133,321