Singapore markets close in 4 minutes
Straits Times Index
3,295.10 +2.41 (+0.07%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,152.32 +31.08 (+0.38%) Bitcoin USD
57,894.46 +960.72 (+1.69%) CMC Crypto 200
1,267.64 -3.11 (-0.24%)
Eloxx Pharmaceuticals, Inc. (ELOX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:19PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8800 | 0.8800 | 3,670 |
| 30 Apr 2024 | 0.9200 | 1.1500 | 0.9200 | 0.9611 | 0.9611 | 47,732 |
| 29 Apr 2024 | 0.8000 | 0.9200 | 0.7501 | 0.9100 | 0.9100 | 16,501 |
| 26 Apr 2024 | 0.7900 | 0.8297 | 0.7500 | 0.8058 | 0.8058 | 1,985 |
| 25 Apr 2024 | 0.7600 | 0.7850 | 0.7600 | 0.7850 | 0.7850 | 1,165 |
| 24 Apr 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 1,251 |
| 23 Apr 2024 | 0.8025 | 0.8250 | 0.7875 | 0.8250 | 0.8250 | 6,670 |
| 22 Apr 2024 | 0.8025 | 0.8200 | 0.8025 | 0.8025 | 0.8025 | 1,669 |
| 19 Apr 2024 | 0.9500 | 0.9750 | 0.8010 | 0.8010 | 0.8010 | 45,853 |
| 18 Apr 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 8,256 |
| 17 Apr 2024 | 0.9825 | 0.9825 | 0.9601 | 0.9625 | 0.9625 | 10,806 |
| 16 Apr 2024 | 1.0000 | 1.0000 | 0.9874 | 0.9874 | 0.9874 | 4,096 |
| 15 Apr 2024 | 1.0200 | 1.0200 | 0.9451 | 0.9801 | 0.9801 | 18,123 |
| 12 Apr 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 1,168 |
| 11 Apr 2024 | 1.0100 | 1.0145 | 0.9800 | 0.9800 | 0.9800 | 961 |
| 10 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 153 |
| 09 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 08 Apr 2024 | 1.0400 | 1.0490 | 1.0400 | 1.0400 | 1.0400 | 827 |
| 05 Apr 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 715 |
| 04 Apr 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,662 |
| 03 Apr 2024 | 1.0000 | 1.1000 | 0.9800 | 1.0900 | 1.0900 | 26,189 |
| 02 Apr 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 6,160 |
| 01 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 1,200 |
| 28 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 13,861 |
| 27 Mar 2024 | 0.8497 | 1.0000 | 0.8497 | 0.9000 | 0.9000 | 18,074 |
| 26 Mar 2024 | 0.8552 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 9,183 |
| 25 Mar 2024 | 0.8553 | 0.9000 | 0.8552 | 0.9000 | 0.9000 | 1,221 |
| 22 Mar 2024 | 0.9500 | 0.9600 | 0.8450 | 0.9110 | 0.9110 | 8,683 |
| 21 Mar 2024 | 0.9580 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 4,644 |
| 20 Mar 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 4,131 |
| 19 Mar 2024 | 1.0700 | 1.0700 | 0.8500 | 0.9600 | 0.9600 | 19,803 |
| 18 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 5,241 |
| 15 Mar 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 6,909 |
| 14 Mar 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 12,655 |
| 13 Mar 2024 | 0.9400 | 1.3900 | 0.9002 | 1.0100 | 1.0100 | 68,651 |
| 12 Mar 2024 | 0.9300 | 0.9900 | 0.9075 | 0.9075 | 0.9075 | 5,191 |
| 11 Mar 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 4,545 |
| 08 Mar 2024 | 0.8601 | 0.9161 | 0.8601 | 0.8820 | 0.8820 | 3,117 |
| 07 Mar 2024 | 0.9250 | 0.9300 | 0.8601 | 0.8601 | 0.8601 | 2,507 |
| 06 Mar 2024 | 0.9000 | 0.9210 | 0.9000 | 0.9000 | 0.9000 | 2,902 |
| 05 Mar 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9215 | 0.9215 | 1,873 |
| 04 Mar 2024 | 0.9750 | 0.9750 | 0.8900 | 0.9000 | 0.9000 | 8,047 |
| 01 Mar 2024 | 0.8700 | 0.8895 | 0.8650 | 0.8895 | 0.8895 | 5,198 |
| 29 Feb 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8590 | 0.8590 | 5,429 |
| 28 Feb 2024 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | 3,152 |
| 27 Feb 2024 | 0.8701 | 0.8951 | 0.7650 | 0.7650 | 0.7650 | 6,679 |
| 26 Feb 2024 | 0.8950 | 0.9770 | 0.8701 | 0.8701 | 0.8701 | 3,706 |
| 23 Feb 2024 | 0.8950 | 0.8950 | 0.8600 | 0.8700 | 0.8700 | 6,068 |
| 22 Feb 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 8,841 |
| 21 Feb 2024 | 0.7890 | 0.9000 | 0.7705 | 0.9000 | 0.9000 | 16,858 |
| 20 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 215 |
| 16 Feb 2024 | 0.7500 | 0.7900 | 0.7450 | 0.7610 | 0.7610 | 3,792 |
| 15 Feb 2024 | 0.7930 | 0.7950 | 0.7401 | 0.7500 | 0.7500 | 3,907 |
| 14 Feb 2024 | 0.8000 | 0.8250 | 0.7890 | 0.7950 | 0.7950 | 4,260 |
| 13 Feb 2024 | 0.8060 | 0.8300 | 0.7500 | 0.8100 | 0.8100 | 2,824 |
| 12 Feb 2024 | 0.7500 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 4,642 |
| 09 Feb 2024 | 0.8300 | 0.8400 | 0.7500 | 0.7500 | 0.7500 | 8,553 |
| 08 Feb 2024 | 0.8100 | 0.8750 | 0.8100 | 0.8300 | 0.8300 | 5,341 |
| 07 Feb 2024 | 0.8250 | 0.8390 | 0.8100 | 0.8213 | 0.8213 | 5,011 |
| 06 Feb 2024 | 0.8010 | 0.8200 | 0.8010 | 0.8200 | 0.8200 | 1,129 |
| 05 Feb 2024 | 0.8800 | 0.8800 | 0.8011 | 0.8300 | 0.8300 | 7,638 |
| 02 Feb 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 15,084 |
| 01 Feb 2024 | 0.8600 | 0.8600 | 0.8010 | 0.8200 | 0.8200 | 6,960 |
| 31 Jan 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 2,863 |
| 30 Jan 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 1,859 |
| 29 Jan 2024 | 0.8500 | 0.8620 | 0.8500 | 0.8530 | 0.8530 | 7,523 |
| 26 Jan 2024 | 0.8775 | 0.8900 | 0.8350 | 0.8350 | 0.8350 | 5,983 |
| 25 Jan 2024 | 0.8505 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 29,120 |
| 24 Jan 2024 | 0.9800 | 0.9800 | 0.8505 | 0.8713 | 0.8713 | 6,616 |
| 23 Jan 2024 | 1.1150 | 1.1150 | 0.6710 | 0.9000 | 0.9000 | 121,300 |
| 22 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 2,218 |
| 19 Jan 2024 | 1.1800 | 1.1800 | 1.0875 | 1.0875 | 1.0875 | 1,399 |
| 18 Jan 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 1,182 |
| 17 Jan 2024 | 1.0800 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 7,389 |
| 16 Jan 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0420 | 1.0420 | 2,832 |
| 12 Jan 2024 | 1.0200 | 1.1040 | 1.0200 | 1.1040 | 1.1040 | 835 |
| 11 Jan 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0200 | 1.0200 | 1,642 |
| 10 Jan 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 1,993 |
| 09 Jan 2024 | 1.1100 | 1.2000 | 1.0800 | 1.1360 | 1.1360 | 13,806 |
| 08 Jan 2024 | 1.1450 | 1.1600 | 1.0500 | 1.1400 | 1.1400 | 11,734 |
| 05 Jan 2024 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 19,947 |
| 04 Jan 2024 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 7,201 |
| 03 Jan 2024 | 1.0200 | 1.2800 | 1.0100 | 1.1000 | 1.1000 | 15,151 |
| 02 Jan 2024 | 1.2000 | 1.2000 | 0.8790 | 0.9100 | 0.9100 | 23,706 |
| 29 Dec 2023 | 1.1500 | 1.2750 | 1.0600 | 1.2000 | 1.2000 | 9,204 |
| 28 Dec 2023 | 1.3100 | 1.3850 | 1.2700 | 1.2700 | 1.2700 | 15,764 |
| 27 Dec 2023 | 0.8200 | 1.7400 | 0.8198 | 1.2900 | 1.2900 | 77,222 |
| 26 Dec 2023 | 0.7800 | 0.8700 | 0.7800 | 0.8500 | 0.8500 | 6,570 |
| 22 Dec 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | 0.8000 | 3,612 |
| 21 Dec 2023 | 0.8800 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 5,851 |
| 20 Dec 2023 | 0.8800 | 0.9350 | 0.8800 | 0.8900 | 0.8900 | 13,107 |
| 19 Dec 2023 | 0.7150 | 0.9700 | 0.7150 | 0.9000 | 0.9000 | 75,950 |
| 18 Dec 2023 | 0.6500 | 0.6945 | 0.5800 | 0.6500 | 0.6500 | 18,592 |
| 15 Dec 2023 | 0.6500 | 0.6500 | 0.5800 | 0.6200 | 0.6200 | 9,049 |
| 14 Dec 2023 | 0.7400 | 0.9193 | 0.4000 | 0.6499 | 0.6499 | 268,471 |
| 13 Dec 2023 | 0.8000 | 0.8349 | 0.6800 | 0.6800 | 0.6800 | 81,366 |
| 12 Dec 2023 | 0.9000 | 0.9000 | 0.7600 | 0.8000 | 0.8000 | 87,854 |
| 11 Dec 2023 | 1.0320 | 1.1000 | 0.9400 | 1.0000 | 1.0000 | 28,613 |
| 08 Dec 2023 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 25,200 |
| 07 Dec 2023 | 1.1100 | 1.1100 | 0.9400 | 0.9900 | 0.9900 | 12,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.