Eledon Pharmaceuticals, Inc. - Common Stock (ELDN)
3.3100
+0.0900 (2.80%)
NASDAQ · Last Trade: Apr 2nd, 7:17 PM EDT
Historical Prices For Eledon Pharmaceuticals, Inc. - Common Stock (ELDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.20 | 3.40 | 3.20 | 3.31 | 185,070 | 3.31 |
| 4/01/2025 | 3.35 | 3.38 | 3.18 | 3.22 | 346,993 | 3.22 |
| 3/31/2025 | 3.45 | 3.45 | 3.18 | 3.39 | 425,475 | 3.39 |
| 3/28/2025 | 3.40 | 3.44 | 3.33 | 3.35 | 179,340 | 3.35 |
| 3/27/2025 | 3.37 | 3.43 | 3.29 | 3.41 | 266,498 | 3.41 |
| 3/26/2025 | 3.48 | 3.48 | 3.22 | 3.37 | 292,078 | 3.37 |
| 3/25/2025 | 3.61 | 3.66 | 3.38 | 3.47 | 254,841 | 3.47 |
| 3/24/2025 | 3.55 | 3.66 | 3.51 | 3.61 | 309,757 | 3.61 |
| 3/21/2025 | 3.37 | 3.55 | 3.30 | 3.51 | 310,372 | 3.51 |
| 3/20/2025 | 3.54 | 3.63 | 3.43 | 3.44 | 627,161 | 3.44 |
| 3/19/2025 | 3.54 | 3.63 | 3.52 | 3.56 | 127,103 | 3.56 |
| 3/18/2025 | 3.60 | 3.66 | 3.53 | 3.54 | 173,022 | 3.54 |
| 3/17/2025 | 3.64 | 3.71 | 3.55 | 3.63 | 196,038 | 3.63 |
| 3/14/2025 | 3.59 | 3.69 | 3.52 | 3.65 | 111,844 | 3.65 |
| 3/13/2025 | 3.73 | 3.75 | 3.57 | 3.60 | 177,043 | 3.60 |
| 3/12/2025 | 3.70 | 3.82 | 3.55 | 3.75 | 256,924 | 3.75 |
| 3/11/2025 | 3.60 | 3.75 | 3.50 | 3.69 | 207,743 | 3.69 |
| 3/10/2025 | 3.80 | 3.80 | 3.58 | 3.59 | 407,410 | 3.59 |
| 3/07/2025 | 3.79 | 3.97 | 3.74 | 3.79 | 350,057 | 3.79 |
| 3/06/2025 | 3.85 | 4.01 | 3.76 | 3.81 | 145,004 | 3.81 |
| 3/05/2025 | 3.88 | 4.02 | 3.82 | 3.94 | 146,716 | 3.94 |
| 3/04/2025 | 3.93 | 3.98 | 3.80 | 3.89 | 301,581 | 3.89 |
| 3/03/2025 | 4.20 | 4.29 | 3.96 | 4.00 | 395,521 | 4.00 |
| 2/28/2025 | 4.07 | 4.21 | 3.96 | 4.15 | 142,388 | 4.15 |
| 2/27/2025 | 4.26 | 4.44 | 4.06 | 4.08 | 176,637 | 4.08 |
| 2/26/2025 | 4.15 | 4.32 | 4.12 | 4.26 | 164,663 | 4.26 |
| 2/25/2025 | 4.11 | 4.19 | 4.01 | 4.14 | 197,275 | 4.14 |
| 2/24/2025 | 4.30 | 4.47 | 4.16 | 4.16 | 151,469 | 4.16 |
| 2/21/2025 | 4.32 | 4.39 | 4.23 | 4.29 | 147,725 | 4.29 |
| 2/20/2025 | 4.50 | 4.50 | 4.33 | 4.34 | 157,679 | 4.34 |
| 2/19/2025 | 4.63 | 4.65 | 4.45 | 4.51 | 189,290 | 4.51 |
| 2/18/2025 | 4.58 | 4.63 | 4.46 | 4.59 | 194,257 | 4.59 |
| 2/14/2025 | 4.53 | 4.58 | 4.40 | 4.53 | 112,254 | 4.53 |
| 2/13/2025 | 4.52 | 4.55 | 4.44 | 4.49 | 123,413 | 4.49 |
| 2/12/2025 | 4.28 | 4.54 | 4.28 | 4.50 | 202,886 | 4.50 |
| 2/11/2025 | 4.55 | 4.68 | 4.30 | 4.33 | 221,622 | 4.33 |
| 2/10/2025 | 4.72 | 4.77 | 4.46 | 4.52 | 255,829 | 4.52 |
| 2/07/2025 | 4.75 | 4.96 | 4.60 | 4.70 | 375,424 | 4.70 |
| 2/06/2025 | 4.67 | 4.85 | 4.55 | 4.75 | 209,187 | 4.75 |
| 2/05/2025 | 4.67 | 4.83 | 4.61 | 4.71 | 150,120 | 4.71 |
| 2/04/2025 | 4.46 | 4.68 | 4.40 | 4.67 | 229,065 | 4.67 |
| 2/03/2025 | 4.52 | 4.64 | 4.40 | 4.46 | 173,050 | 4.46 |
| 1/31/2025 | 4.78 | 4.82 | 4.48 | 4.52 | 282,011 | 4.52 |
| 1/30/2025 | 4.74 | 4.86 | 4.60 | 4.78 | 247,695 | 4.78 |
| 1/29/2025 | 4.74 | 4.78 | 4.56 | 4.74 | 300,319 | 4.74 |
| 1/28/2025 | 4.82 | 4.85 | 4.51 | 4.75 | 399,531 | 4.75 |
| 1/27/2025 | 4.41 | 4.67 | 4.39 | 4.66 | 452,786 | 4.66 |
| 1/24/2025 | 4.26 | 4.48 | 4.17 | 4.43 | 230,647 | 4.43 |
| 1/23/2025 | 4.20 | 4.28 | 4.04 | 4.25 | 127,277 | 4.25 |
| 1/22/2025 | 4.10 | 4.28 | 4.08 | 4.21 | 227,068 | 4.21 |
| 1/21/2025 | 4.04 | 4.11 | 3.99 | 4.09 | 150,736 | 4.09 |
| 1/17/2025 | 4.03 | 4.04 | 3.90 | 4.02 | 151,368 | 4.02 |
| 1/16/2025 | 4.06 | 4.19 | 3.87 | 4.03 | 232,686 | 4.03 |
| 1/15/2025 | 3.79 | 4.07 | 3.71 | 4.05 | 990,875 | 4.05 |
| 1/14/2025 | 3.92 | 4.00 | 3.68 | 3.71 | 368,355 | 3.71 |
| 1/13/2025 | 4.01 | 4.04 | 3.77 | 3.89 | 391,372 | 3.89 |
| 1/10/2025 | 4.25 | 4.25 | 4.00 | 4.04 | 234,020 | 4.04 |
| 1/08/2025 | 4.60 | 4.66 | 4.27 | 4.30 | 258,624 | 4.30 |
| 1/07/2025 | 4.66 | 4.66 | 4.40 | 4.51 | 207,294 | 4.51 |
| 1/06/2025 | 4.88 | 4.88 | 4.58 | 4.64 | 280,113 | 4.64 |
| 1/03/2025 | 4.27 | 4.98 | 4.26 | 4.83 | 659,057 | 4.83 |