Eledon Pharmaceuticals, Inc. - Common Stock (ELDN)
4.6700
0.00 (0.00%)
Eledon Pharmaceuticals is a biopharmaceutical company focused on developing innovative therapies for the treatment of serious diseases through advancing the understanding of the immune system
The company is primarily engaged in creating and commercializing novel therapeutics that aim to enhance immune responses, with a strong emphasis on addressing unmet medical needs in areas such as neuromuscular and autoimmune disorders. By leveraging its proprietary platform, Eledon seeks to provide groundbreaking solutions that improve patient outcomes and transform healthcare in the specialties it targets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 4.19 | 4.67 | 4.16 | 4.29 | 540,260 | 4.29 |
| 12/31/2024 | 4.14 | 0.00 | 4.14 | 4.12 | 0 | 4.12 |
| 12/30/2024 | 4.35 | 4.35 | 4.02 | 4.14 | 760,096 | 4.14 |
| 12/27/2024 | 4.31 | 4.40 | 4.20 | 4.35 | 514,172 | 4.35 |
| 12/26/2024 | 4.27 | 4.38 | 4.10 | 4.37 | 563,114 | 4.37 |
| 12/24/2024 | 4.17 | 4.31 | 4.03 | 4.27 | 262,279 | 4.27 |
| 12/23/2024 | 4.31 | 4.36 | 4.00 | 4.19 | 441,570 | 4.19 |
| 12/20/2024 | 4.20 | 4.42 | 3.95 | 4.36 | 2,231,882 | 4.36 |
| 12/19/2024 | 4.22 | 4.32 | 4.06 | 4.21 | 532,168 | 4.21 |
| 12/18/2024 | 4.50 | 4.59 | 4.09 | 4.18 | 357,278 | 4.18 |
| 12/17/2024 | 4.42 | 4.73 | 4.35 | 4.50 | 491,104 | 4.50 |
| 12/16/2024 | 4.39 | 4.76 | 4.39 | 4.47 | 598,033 | 4.47 |
| 12/13/2024 | 4.37 | 4.58 | 4.32 | 4.38 | 414,383 | 4.38 |
| 12/12/2024 | 4.54 | 4.71 | 4.38 | 4.40 | 426,769 | 4.40 |
| 12/11/2024 | 4.78 | 4.94 | 4.59 | 4.66 | 290,062 | 4.66 |
| 12/10/2024 | 4.95 | 5.08 | 4.79 | 4.83 | 438,787 | 4.83 |
| 12/09/2024 | 4.77 | 5.02 | 4.62 | 4.85 | 754,626 | 4.85 |
| 12/06/2024 | 4.47 | 4.78 | 4.14 | 4.60 | 822,387 | 4.60 |
| 12/05/2024 | 4.68 | 4.68 | 4.34 | 4.36 | 232,155 | 4.36 |
| 12/04/2024 | 4.76 | 5.05 | 4.57 | 4.67 | 370,430 | 4.67 |
| 12/03/2024 | 4.39 | 4.77 | 4.24 | 4.76 | 817,679 | 4.76 |
| 12/02/2024 | 4.73 | 4.81 | 4.34 | 4.37 | 821,938 | 4.37 |
| 11/29/2024 | 4.31 | 4.71 | 4.14 | 4.66 | 298,191 | 4.66 |
| 11/27/2024 | 4.30 | 4.37 | 4.16 | 4.26 | 189,464 | 4.26 |
| 11/26/2024 | 3.97 | 4.37 | 3.95 | 4.25 | 234,827 | 4.25 |
| 11/25/2024 | 4.06 | 4.13 | 3.95 | 4.01 | 154,711 | 4.01 |
| 11/22/2024 | 4.08 | 4.17 | 3.93 | 4.01 | 178,672 | 4.01 |
| 11/21/2024 | 3.84 | 4.08 | 3.81 | 4.07 | 152,200 | 4.07 |
| 11/20/2024 | 3.90 | 4.17 | 3.76 | 3.85 | 423,737 | 3.85 |
| 11/19/2024 | 3.82 | 4.04 | 3.80 | 3.88 | 403,263 | 3.88 |
| 11/18/2024 | 3.92 | 4.07 | 3.76 | 3.90 | 241,974 | 3.90 |
| 11/15/2024 | 4.13 | 4.13 | 3.91 | 4.00 | 235,024 | 4.00 |
| 11/14/2024 | 4.22 | 4.25 | 3.99 | 4.13 | 286,761 | 4.13 |
| 11/13/2024 | 4.71 | 4.75 | 4.15 | 4.27 | 377,669 | 4.27 |
| 11/12/2024 | 4.91 | 5.00 | 4.69 | 4.82 | 509,906 | 4.82 |
| 11/11/2024 | 4.93 | 5.08 | 4.80 | 4.96 | 320,216 | 4.96 |
| 11/08/2024 | 5.00 | 5.17 | 4.74 | 4.83 | 250,653 | 4.83 |
| 11/07/2024 | 5.07 | 5.17 | 4.89 | 4.96 | 240,385 | 4.96 |
| 11/06/2024 | 5.10 | 5.40 | 5.01 | 5.07 | 338,654 | 5.07 |
| 11/05/2024 | 4.82 | 5.38 | 4.76 | 4.99 | 386,871 | 4.99 |