Eledon Pharmaceuticals, Inc. (ELDN)
NASDAQ: ELDN · Real-Time Price · USD
1.580
-0.010 (-0.63%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
+0.030 (1.90%)
After-hours: Dec 5, 2025, 6:51 PM EST
Eledon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.68 | 1.58 | 1.58 | 1.58 | -0.63% | 772,333 |
| Dec 4, 2025 | 1.59 | 1.67 | 1.57 | 1.59 | 1.59 | - | 1,155,371 |
| Dec 3, 2025 | 1.47 | 1.61 | 1.47 | 1.59 | 1.59 | 7.43% | 915,556 |
| Dec 2, 2025 | 1.53 | 1.61 | 1.48 | 1.48 | 1.48 | -3.27% | 934,553 |
| Dec 1, 2025 | 1.60 | 1.68 | 1.53 | 1.53 | 1.53 | -6.13% | 1,008,521 |
| Nov 28, 2025 | 1.58 | 1.68 | 1.57 | 1.63 | 1.63 | 5.16% | 730,506 |
| Nov 26, 2025 | 1.68 | 1.69 | 1.54 | 1.55 | 1.55 | -7.19% | 1,454,925 |
| Nov 25, 2025 | 1.61 | 1.70 | 1.59 | 1.67 | 1.67 | 3.73% | 1,570,195 |
| Nov 24, 2025 | 1.44 | 1.64 | 1.39 | 1.61 | 1.61 | 11.81% | 2,323,739 |
| Nov 21, 2025 | 1.40 | 1.49 | 1.35 | 1.44 | 1.44 | 3.60% | 1,534,877 |
| Nov 20, 2025 | 1.57 | 1.64 | 1.39 | 1.39 | 1.39 | -10.32% | 2,488,400 |
| Nov 19, 2025 | 1.54 | 1.71 | 1.39 | 1.55 | 1.55 | 0.65% | 4,580,972 |
| Nov 18, 2025 | 1.61 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 7,669,835 |
| Nov 17, 2025 | 1.80 | 1.82 | 1.60 | 1.62 | 1.62 | -7.95% | 2,984,612 |
| Nov 14, 2025 | 1.68 | 1.83 | 1.67 | 1.76 | 1.76 | - | 2,938,068 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.60 | 1.76 | 1.76 | -6.88% | 2,815,896 |
| Nov 12, 2025 | 1.87 | 1.93 | 1.71 | 1.89 | 1.89 | -11.27% | 5,884,644 |
| Nov 11, 2025 | 2.20 | 2.21 | 2.02 | 2.13 | 2.13 | -5.33% | 1,411,491 |
| Nov 10, 2025 | 2.06 | 2.40 | 2.00 | 2.25 | 2.25 | 9.22% | 3,792,967 |
| Nov 7, 2025 | 2.00 | 2.15 | 1.43 | 2.06 | 2.06 | -49.76% | 29,781,190 |
| Nov 6, 2025 | 4.09 | 4.25 | 3.78 | 4.10 | 4.10 | 1.74% | 4,034,559 |
| Nov 5, 2025 | 4.17 | 4.40 | 3.99 | 4.03 | 4.03 | -3.12% | 1,741,121 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.06 | 4.16 | 4.16 | -4.59% | 1,301,294 |
| Nov 3, 2025 | 4.37 | 4.60 | 4.13 | 4.36 | 4.36 | 0.93% | 1,134,015 |
| Oct 31, 2025 | 4.36 | 4.45 | 4.13 | 4.32 | 4.32 | -0.69% | 1,112,195 |
| Oct 30, 2025 | 4.25 | 4.52 | 4.20 | 4.35 | 4.35 | 2.35% | 1,926,049 |
| Oct 29, 2025 | 3.99 | 4.49 | 3.90 | 4.25 | 4.25 | 6.78% | 3,057,188 |
| Oct 28, 2025 | 3.82 | 3.98 | 3.67 | 3.98 | 3.98 | 3.92% | 1,493,047 |
| Oct 27, 2025 | 3.58 | 3.90 | 3.40 | 3.83 | 3.83 | 10.06% | 2,848,142 |
| Oct 24, 2025 | 3.32 | 3.61 | 3.27 | 3.48 | 3.48 | 5.78% | 1,581,102 |
| Oct 23, 2025 | 3.35 | 3.39 | 3.18 | 3.29 | 3.29 | -1.20% | 1,124,882 |
| Oct 22, 2025 | 3.46 | 3.51 | 3.26 | 3.33 | 3.33 | -4.58% | 1,932,279 |
| Oct 21, 2025 | 3.61 | 3.61 | 3.23 | 3.49 | 3.49 | -0.29% | 1,184,618 |
| Oct 20, 2025 | 3.50 | 3.76 | 3.25 | 3.50 | 3.50 | 1.74% | 2,434,231 |
| Oct 17, 2025 | 2.91 | 3.70 | 2.87 | 3.44 | 3.44 | 20.70% | 5,641,167 |
| Oct 16, 2025 | 2.80 | 2.99 | 2.75 | 2.85 | 2.85 | 4.01% | 1,324,904 |
| Oct 15, 2025 | 2.72 | 2.80 | 2.68 | 2.74 | 2.74 | 1.11% | 2,144,193 |
| Oct 14, 2025 | 2.69 | 2.75 | 2.58 | 2.71 | 2.71 | -0.37% | 599,913 |
| Oct 13, 2025 | 2.75 | 2.81 | 2.66 | 2.72 | 2.72 | -0.73% | 673,433 |
| Oct 10, 2025 | 2.98 | 3.00 | 2.73 | 2.74 | 2.74 | -8.05% | 1,253,730 |
| Oct 9, 2025 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 3.83% | 575,125 |
| Oct 8, 2025 | 2.80 | 2.88 | 2.73 | 2.87 | 2.87 | 5.13% | 1,191,648 |
| Oct 7, 2025 | 2.85 | 2.90 | 2.71 | 2.73 | 2.73 | -4.55% | 760,022 |
| Oct 6, 2025 | 2.85 | 2.94 | 2.84 | 2.86 | 2.86 | 0.70% | 817,710 |
| Oct 3, 2025 | 2.80 | 2.94 | 2.80 | 2.84 | 2.84 | 2.90% | 1,013,814 |
| Oct 2, 2025 | 2.66 | 2.77 | 2.57 | 2.76 | 2.76 | 3.76% | 1,141,934 |
| Oct 1, 2025 | 2.57 | 2.74 | 2.57 | 2.66 | 2.66 | 2.70% | 1,068,433 |
| Sep 30, 2025 | 2.54 | 2.64 | 2.48 | 2.59 | 2.59 | 1.97% | 762,976 |
| Sep 29, 2025 | 2.75 | 2.79 | 2.52 | 2.54 | 2.54 | -5.58% | 1,051,822 |
| Sep 26, 2025 | 2.50 | 2.75 | 2.44 | 2.69 | 2.69 | 8.91% | 3,644,136 |