Eledon Pharmaceuticals Inc

ELDN
🏛️ 美国 →
2.69
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.31 4.41 4.18 4.41 0.1M
2021-12-30 4.29 4.40 4.00 4.36 0.1M
2021-12-29 4.42 4.42 4.09 4.25 0.0M
2021-12-28 4.56 4.57 4.30 4.42 0.0M
2021-12-27 4.68 4.88 4.50 4.50 0.1M
2021-12-23 4.58 4.73 4.48 4.63 0.1M
2021-12-22 4.48 4.55 4.38 4.47 0.1M
2021-12-21 4.55 4.57 4.48 4.48 0.0M
2021-12-20 4.74 4.74 4.36 4.49 0.1M
2021-12-17 4.50 4.84 4.38 4.74 0.1M
2021-12-16 4.56 4.73 4.47 4.55 0.1M
2021-12-15 4.41 4.50 3.85 4.31 0.1M
2021-12-14 4.65 4.65 4.27 4.46 0.1M
2021-12-13 4.69 4.86 4.51 4.70 0.0M
2021-12-10 4.60 4.83 4.50 4.70 0.1M
2021-12-09 4.86 4.86 4.61 4.61 0.0M
2021-12-08 4.50 4.90 4.37 4.87 0.1M
2021-12-07 4.20 4.62 4.13 4.51 0.2M
2021-12-06 4.04 4.25 3.81 4.21 0.2M
2021-12-03 4.13 4.33 3.95 4.02 0.1M
2021-12-02 4.68 4.68 4.12 4.15 0.1M
2021-12-01 4.89 5.08 4.53 4.73 0.1M
2021-11-30 5.02 5.25 4.84 4.89 0.1M
2021-11-29 5.18 5.30 5.05 5.05 0.0M
2021-11-26 5.07 5.32 5.06 5.18 0.0M
2021-11-24 5.03 5.19 4.97 5.19 0.0M
2021-11-23 5.06 5.17 5.02 5.09 0.1M
2021-11-22 5.29 5.32 4.88 5.10 0.1M
2021-11-19 5.74 5.74 5.27 5.31 0.1M
2021-11-18 5.90 5.93 5.57 5.70 0.1M
2021-11-17 5.71 6.04 5.49 5.90 0.1M
2021-11-16 5.50 5.81 5.45 5.65 0.1M
2021-11-15 5.55 5.94 5.42 5.56 0.2M
2021-11-12 5.86 5.86 5.35 5.62 0.3M
2021-11-11 4.91 5.00 4.88 4.95 0.2M
2021-11-10 5.15 5.15 4.84 4.92 0.0M
2021-11-09 5.00 5.04 4.90 5.04 0.0M
2021-11-08 5.05 5.06 4.96 5.02 0.1M
2021-11-05 5.05 5.05 4.89 4.97 0.1M
2021-11-04 4.98 5.18 4.96 5.05 0.1M
2021-11-03 5.13 5.19 4.96 4.98 0.1M
2021-11-02 5.10 5.10 4.96 5.07 0.1M
2021-11-01 5.00 5.12 4.98 5.07 0.0M
2021-10-29 5.01 5.06 4.91 5.00 0.0M
2021-10-28 4.91 5.12 4.87 4.97 0.1M
2021-10-27 5.02 5.11 4.90 4.94 0.0M
2021-10-26 5.02 5.05 4.81 5.02 0.2M
2021-10-25 5.07 5.11 4.90 4.95 0.1M
2021-10-22 5.34 5.34 4.98 5.08 0.1M
2021-10-21 5.50 5.52 5.18 5.40 0.1M
2021-10-20 5.44 5.52 5.22 5.46 0.0M
2021-10-19 5.81 5.81 5.44 5.47 0.0M
2021-10-18 5.61 5.70 5.40 5.50 0.0M
2021-10-15 5.60 5.81 5.60 5.63 0.0M
2021-10-14 5.77 5.82 5.62 5.73 0.0M
2021-10-13 5.70 5.83 5.70 5.76 0.0M
2021-10-12 5.68 6.18 5.43 5.88 0.0M
2021-10-11 5.94 6.21 5.35 5.69 0.0M
2021-10-08 6.10 6.10 5.66 5.98 0.0M
2021-10-07 6.00 6.18 5.93 6.07 0.0M
2021-10-06 5.76 5.99 5.67 5.94 0.0M
2021-10-05 5.75 5.82 5.10 5.69 0.1M
2021-10-04 6.00 6.31 5.72 5.75 0.1M
2021-10-01 6.14 6.37 5.85 6.00 0.1M
2021-09-30 5.94 6.50 5.83 6.18 0.2M
2021-09-29 6.22 6.35 5.88 5.94 0.1M
2021-09-28 6.38 6.43 6.16 6.20 0.0M
2021-09-27 6.66 6.79 6.38 6.41 0.1M
2021-09-24 6.77 6.85 6.56 6.65 0.1M
2021-09-23 6.92 7.02 6.72 6.79 0.0M
2021-09-22 7.04 7.24 6.83 6.90 0.1M
2021-09-21 6.94 7.40 6.68 7.04 0.2M
2021-09-20 6.82 7.26 6.63 7.00 0.2M
2021-09-17 6.93 7.17 6.53 7.00 0.2M
2021-09-16 6.92 7.12 6.53 7.00 0.2M
2021-09-15 6.94 7.09 6.36 7.00 0.1M
2021-09-14 7.53 7.58 6.77 7.00 0.1M
2021-09-13 7.68 7.72 7.50 7.54 0.0M
2021-09-10 7.82 7.95 7.60 7.67 0.0M
2021-09-09 7.73 8.05 7.69 7.83 0.0M
2021-09-08 7.88 7.91 7.66 7.74 0.0M
2021-09-07 7.72 8.05 7.72 7.94 0.0M
2021-09-03 8.48 8.48 7.55 7.70 0.1M
2021-09-02 8.18 8.49 8.16 8.46 0.0M
2021-09-01 8.27 8.38 8.16 8.23 0.0M
2021-08-31 8.09 8.38 7.73 8.32 0.0M
2021-08-30 8.01 8.20 7.96 8.03 0.0M
2021-08-27 7.70 8.17 7.70 8.04 0.1M
2021-08-26 7.02 7.95 7.02 7.79 0.1M
2021-08-25 6.89 7.05 6.79 7.03 0.1M
2021-08-24 6.93 7.05 6.66 6.93 0.1M
2021-08-23 6.47 6.82 6.45 6.75 0.1M
2021-08-20 6.38 6.69 6.15 6.50 0.1M
2021-08-19 6.37 6.54 6.17 6.30 0.0M
2021-08-18 6.42 6.57 6.35 6.45 0.0M
2021-08-17 6.16 6.48 6.13 6.40 0.1M
2021-08-16 6.17 6.32 6.00 6.17 0.1M
2021-08-13 6.25 6.45 5.91 6.25 0.5M
2021-08-12 6.52 6.52 6.25 6.30 0.1M
2021-08-11 6.54 6.54 6.37 6.47 0.0M
2021-08-10 6.50 6.58 6.39 6.39 0.1M
2021-08-09 6.46 6.59 6.33 6.50 0.1M
2021-08-06 6.46 6.66 6.35 6.39 0.0M
2021-08-05 6.51 6.63 6.34 6.51 0.1M
2021-08-04 6.66 6.68 6.43 6.50 0.0M
2021-08-03 6.79 6.85 6.27 6.72 0.0M
2021-08-02 6.56 6.71 6.51 6.67 0.0M
2021-07-30 6.31 6.71 6.31 6.49 0.0M
2021-07-29 6.30 6.48 6.20 6.41 0.1M
2021-07-28 6.26 6.26 6.02 6.24 0.1M
2021-07-27 6.24 6.36 6.15 6.18 0.1M
2021-07-26 6.71 6.75 6.17 6.26 0.0M
2021-07-23 6.64 6.75 6.15 6.55 0.2M
2021-07-22 6.60 6.83 6.47 6.58 0.1M
2021-07-21 6.95 7.22 6.60 6.61 0.3M
2021-07-20 7.06 7.16 6.62 6.75 0.2M
2021-07-19 7.02 7.36 7.02 7.11 0.0M
2021-07-16 7.10 7.35 7.10 7.11 0.0M
2021-07-15 7.32 7.43 7.08 7.14 0.0M
2021-07-14 7.62 7.80 7.45 7.53 0.0M
2021-07-13 7.66 7.76 7.53 7.64 0.0M
2021-07-12 7.67 7.89 7.50 7.75 0.0M
2021-07-09 7.46 7.73 7.42 7.60 0.0M
2021-07-08 7.16 7.61 7.16 7.50 0.0M
2021-07-07 7.60 7.80 7.07 7.38 0.0M
2021-07-06 7.54 7.75 7.41 7.64 0.0M
2021-07-02 7.63 8.03 7.49 7.58 0.0M
2021-07-01 7.85 8.02 7.62 7.68 0.0M
2021-06-30 7.85 7.99 7.73 7.91 0.0M
2021-06-29 7.98 8.00 7.87 7.97 0.0M
2021-06-28 7.99 8.19 7.90 8.03 0.0M
2021-06-25 7.99 8.08 7.80 7.89 0.1M
2021-06-24 7.84 8.08 7.60 7.87 0.1M
2021-06-23 7.65 7.88 7.65 7.84 0.0M
2021-06-22 7.68 7.81 7.28 7.62 0.0M
2021-06-21 8.00 8.00 7.57 7.65 0.0M
2021-06-18 8.02 8.03 7.83 7.89 0.1M
2021-06-17 7.67 8.24 7.67 7.99 0.1M
2021-06-16 8.18 8.28 7.30 7.71 0.3M
2021-06-15 8.75 8.78 7.99 8.15 0.1M
2021-06-14 8.82 8.85 7.90 8.04 0.2M
2021-06-11 8.76 9.00 8.57 8.79 0.1M
2021-06-10 7.85 8.71 7.76 8.66 0.1M
2021-06-09 8.37 8.50 7.81 8.00 0.2M
2021-06-08 8.44 8.68 8.28 8.31 0.1M
2021-06-07 9.44 9.44 8.34 8.61 0.1M
2021-06-04 9.05 9.35 9.05 9.10 0.0M
2021-06-03 9.02 9.45 8.89 9.04 0.1M
2021-06-02 9.27 9.49 9.00 9.24 0.0M
2021-06-01 9.50 9.75 9.25 9.28 0.0M
2021-05-28 8.74 9.90 8.74 9.52 0.0M
2021-05-27 8.86 9.14 8.86 8.88 0.0M
2021-05-26 8.99 9.26 8.90 8.90 0.0M
2021-05-25 9.78 9.78 8.90 8.99 0.0M
2021-05-24 9.58 9.86 9.22 9.31 0.0M
2021-05-21 8.89 10.20 8.89 9.65 0.0M
2021-05-20 9.28 9.28 8.72 9.03 0.1M
2021-05-19 9.08 9.69 8.28 9.19 0.0M
2021-05-18 8.15 8.78 8.15 8.47 0.0M
2021-05-17 8.51 8.91 8.07 8.31 0.0M
2021-05-14 9.69 9.69 8.51 8.85 0.0M
2021-05-13 9.70 9.70 8.80 8.80 0.0M
2021-05-12 9.71 9.71 9.26 9.30 0.0M
2021-05-11 8.60 9.69 8.50 9.65 0.0M
2021-05-10 8.85 9.31 8.71 8.82 0.0M
2021-05-07 9.50 9.57 8.83 8.85 0.0M
2021-05-06 9.46 9.59 9.16 9.29 0.0M
2021-05-05 9.75 9.99 9.36 9.37 0.0M
2021-05-04 9.75 10.02 9.70 10.01 0.0M
2021-05-03 10.12 10.16 9.85 9.91 0.0M
2021-04-30 10.00 10.14 9.89 10.00 0.0M
2021-04-29 10.30 10.45 9.96 9.96 0.0M
2021-04-28 10.54 10.64 10.26 10.29 0.0M
2021-04-27 10.90 11.14 10.52 10.63 0.1M
2021-04-26 10.65 11.69 10.48 11.48 0.0M
2021-04-23 10.51 10.78 10.21 10.71 0.0M
2021-04-22 10.70 11.24 10.16 10.39 0.0M
2021-04-21 10.21 11.06 9.80 10.89 0.0M
2021-04-20 10.96 10.96 9.83 10.07 0.0M
2021-04-19 10.70 11.22 10.33 10.82 0.0M
2021-04-16 11.19 11.19 10.56 10.77 0.0M
2021-04-15 11.62 11.62 10.68 11.32 0.0M
2021-04-14 11.22 11.77 11.04 11.43 0.0M
2021-04-13 10.58 11.30 10.28 11.23 0.0M
2021-04-12 10.84 11.01 10.44 10.58 0.0M
2021-04-09 11.26 11.26 10.75 11.13 0.0M
2021-04-08 11.78 11.84 11.30 11.45 0.0M
2021-04-07 11.44 11.75 11.13 11.69 0.0M
2021-04-06 11.41 11.66 10.74 11.56 0.0M
2021-04-05 11.86 11.86 10.86 11.37 0.0M
2021-04-01 10.78 11.75 10.00 11.75 0.1M
2021-03-31 11.50 11.50 9.20 10.70 0.2M
2021-03-30 10.05 10.45 9.80 9.85 0.1M
2021-03-29 10.75 10.80 10.28 10.30 0.0M
2021-03-26 11.52 11.59 10.36 10.55 0.1M
2021-03-25 11.95 12.13 11.43 11.68 0.0M
2021-03-24 13.21 13.25 12.08 12.17 0.1M
2021-03-23 14.45 14.55 13.21 13.22 0.1M
2021-03-22 14.45 14.81 13.65 13.65 0.1M
2021-03-19 14.50 16.58 14.22 14.46 0.4M
2021-03-18 14.06 15.33 13.71 14.53 0.1M
2021-03-17 14.53 15.54 13.40 13.97 0.1M
2021-03-16 13.63 15.36 13.63 13.87 0.0M
2021-03-15 13.58 13.98 13.00 13.94 0.1M
2021-03-12 13.87 14.00 13.50 13.81 0.0M
2021-03-11 14.32 14.95 13.41 13.63 0.0M
2021-03-10 15.53 15.75 14.14 14.31 0.0M
2021-03-09 12.80 15.72 12.78 15.57 0.1M
2021-03-08 13.76 14.23 12.65 12.66 0.0M
2021-03-05 14.84 14.84 13.35 13.90 0.1M
2021-03-04 15.00 15.00 12.78 14.13 0.1M
2021-03-03 15.00 15.28 14.14 14.72 0.3M
2021-03-02 15.61 16.00 14.98 14.99 0.0M
2021-03-01 16.30 16.47 15.33 15.35 0.0M
2021-02-26 16.20 16.49 15.81 16.07 0.1M
2021-02-25 16.66 17.43 16.35 16.50 0.1M
2021-02-24 16.25 16.77 16.16 16.50 0.0M
2021-02-23 18.36 18.36 16.00 16.54 0.1M
2021-02-22 18.53 19.39 17.78 18.62 0.0M
2021-02-19 17.47 18.93 17.43 18.71 0.0M
2021-02-18 18.85 19.20 17.55 17.68 0.1M
2021-02-17 18.00 19.33 18.00 19.22 0.0M
2021-02-16 18.50 18.50 18.00 18.12 0.1M
2021-02-12 18.88 18.95 18.00 18.46 0.0M
2021-02-11 18.79 19.22 18.00 18.94 0.1M
2021-02-10 19.50 19.88 18.50 19.17 0.1M
2021-02-09 17.31 22.91 17.15 19.16 0.2M
2021-02-08 16.99 17.92 15.84 17.31 0.1M
2021-02-05 15.13 15.50 14.24 14.99 0.1M
2021-02-04 15.64 16.00 14.76 15.05 0.1M
2021-02-03 15.90 16.52 15.53 15.73 0.0M
2021-02-02 15.52 16.26 15.49 15.67 0.0M
2021-02-01 14.82 16.08 14.52 15.41 0.0M
2021-01-29 14.45 14.99 14.20 14.83 0.0M
2021-01-28 14.72 15.43 14.05 14.53 0.0M
2021-01-27 16.01 16.60 14.40 14.81 0.0M
2021-01-26 16.00 16.90 16.00 16.30 0.0M
2021-01-25 16.06 16.38 15.78 16.00 0.0M
2021-01-22 16.10 16.14 15.65 15.99 0.0M
2021-01-21 16.01 16.25 15.10 16.00 0.0M
2021-01-20 15.50 16.15 15.23 16.06 0.0M
2021-01-19 14.83 15.69 14.83 15.28 0.0M
2021-01-15 14.00 15.52 13.84 14.69 0.1M
2021-01-14 14.31 14.73 13.90 14.25 0.1M
2021-01-13 14.50 14.61 14.26 14.45 0.0M
2021-01-12 14.16 14.90 14.16 14.50 0.0M
2021-01-11 14.60 14.78 14.22 14.50 0.0M
2021-01-08 14.70 15.71 14.11 14.60 0.1M
2021-01-07 16.19 16.19 14.51 14.94 0.0M
2021-01-06 15.50 16.11 14.60 15.30 0.4M
2021-01-05 15.80 15.80 15.07 15.10 0.0M