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 $114.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $315.76, while $1000 invested 1 year ago would be worth $174.3M. This corresponds to total returns of -88.53%, -68.42%, 17.43M%, respectively, with annualized returns of -19.46%, -20.58%, 17.43M%.

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
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
July 08, 2026	11.16	12.25	12.25	13	10.88	42,723
July 07, 2026	12	10.95	10.95	12.95	10.84	66,365
July 06, 2026	13.17	11.56	11.56	13.17	11.56	28,301
July 02, 2026	12.41	12.56	12.56	13.41	11.62	91,328
July 01, 2026	14.24	12.1	12.1	15	11.17	110,484
June 30, 2026	12.35	13.88	13.88	14.64	11.45	51,067
June 29, 2026	11.66	11.93	11.93	13.3	11	71,368
June 26, 2026	10.62	12.05	12.05	12.91	10.62	28,371
June 25, 2026	11.22	11.75	11.75	12.24	10	29,474
June 24, 2026	11.73	12	12	12.1	10	16,021
June 23, 2026	11.82	12.21	12.21	12.99	11.26	41,376
June 22, 2026	13.98	13.89	13.89	14.28	12.9	14,274
June 18, 2026	15.1	13.98	13.98	15.94	12.25	36,589
June 17, 2026	12.76	14	14	14.25	12.45	43,112
June 16, 2026	15.06	12.75	12.75	15.75	12	22,429
June 15, 2026	14.85	14.7	14.7	17.5	13.8	37,688
June 12, 2026	13.9	13.52	13.52	15.86	11.4	51,010
June 11, 2026	11.26	12.64	12.64	13.25	10.32	32,926
June 10, 2026	10	11	11	11	8.2	120,004
June 09, 2026	10	11.01	11.01	11.6	8.25	281,585
May 29, 2026	0.36	0.37	0.37	0.47	0.36	4,900
May 28, 2026	0.7	0.36	0.36	0.7	0.36	1,681
May 27, 2026	0.36	0.36	0.36	0.36	0.36	19
May 26, 2026	0.36	0.36	0.36	0.36	0.36	597
May 22, 2026	0.35	0.36	0.36	0.59	0.35	34,556
May 21, 2026	0.2	0.6	0.6	0.6	0.2	289,018
May 20, 2026	0.05	0.55	0.55	0.6	0.05	84,299
May 19, 2026	0.15	0.15	0.15	0.15	0.15	11
May 18, 2026	0.18	0.05	0.05	0.19	0.02	73,665
May 15, 2026	0.18	0.18	0.18	0.19	0.18	5,210
May 11, 2026	0.13	0.13	0.13	0.13	0.13	153,878
May 07, 2026	0.13	0.13	0.13	0.13	0.13	698
May 06, 2026	0.12	0.13	0.13	0.13	0.12	2
May 05, 2026	0.18	0.13	0.13	0.18	0.12	18,257
May 04, 2026	0.18	0.18	0.18	0.19	0.18	14,080
May 01, 2026	0.19	0.19	0.19	0.19	0.13	3,444
April 30, 2026	0.19	0.12	0.12	0.19	0.12	5,765
April 29, 2026	0.12	0.12	0.12	0.12	0.12	5,178
April 28, 2026	0.12	0.12	0.12	0.12	0.12	14
April 27, 2026	0.12	0.12	0.12	0.12	0.12	714
April 24, 2026	0.12	0.12	0.12	0.12	0.12	13
April 22, 2026	0.17	0.13	0.13	0.17	0.12	17,920
April 21, 2026	0.11	0.11	0.11	0.17	0.11	8,616