Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elicio Therapeutics Inc (NQ: ELTX )

7.900 +0.390 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.220 7.220 6.380 6.720 7,519 +0.17(+2.67%)
Oct 30, 2023 6.410 6.850 6.410 6.545 4,429 +0.14(+2.27%)
Oct 27, 2023 6.500 6.600 6.260 6.400 10,361 -0.30(-4.48%)
Oct 26, 2023 6.500 6.700 6.380 6.700 10,907 +0.20(+3.08%)
Oct 25, 2023 6.400 6.500 6.400 6.500 1,686 -0.14(-2.11%)
Oct 24, 2023 6.150 6.760 6.110 6.640 9,251 +0.57(+9.39%)
Oct 23, 2023 6.380 6.500 6.070 6.070 6,431 +0.01(+0.17%)
Oct 20, 2023 6.570 6.570 6.060 6.060 7,435 -0.57(-8.60%)
Oct 19, 2023 7.000 7.000 6.520 6.630 4,324 -0.37(-5.29%)
Oct 18, 2023 7.190 7.190 7.000 7.000 1,381 +0.12(+1.74%)
Oct 17, 2023 6.810 7.500 6.760 6.880 7,764 +0.44(+6.83%)
Oct 16, 2023 6.850 7.210 6.230 6.440 22,096 -0.08(-1.23%)
Oct 13, 2023 7.010 7.500 6.440 6.520 4,553 +0.33(+5.33%)
Oct 12, 2023 7.000 7.000 6.190 6.190 8,993 -1.26(-16.91%)
Oct 11, 2023 7.500 7.500 7.450 7.450 4,138 -0.05(-0.67%)
Oct 10, 2023 7.480 7.500 7.410 7.500 3,103 +0.19(+2.60%)
Oct 09, 2023 7.090 7.310 6.800 7.310 4,550 -0.19(-2.53%)
Oct 06, 2023 7.490 7.800 7.005 7.500 11,078 +0.01(+0.13%)
Oct 05, 2023 6.910 7.490 6.910 7.490 4,191 +0.30(+4.17%)
Oct 04, 2023 7.560 7.745 7.190 7.190 8,374 -0.74(-9.33%)
Oct 03, 2023 7.790 7.938 7.557 7.930 2,695 -0.05(-0.63%)
Oct 02, 2023 8.310 8.720 7.900 7.980 20,019 -0.47(-5.56%)
Sep 29, 2023 8.890 9.120 8.050 8.450 11,573 +0.04(+0.48%)
Sep 28, 2023 9.470 9.470 8.020 8.410 28,124 -0.41(-4.65%)
Sep 27, 2023 9.150 9.625 8.820 8.820 77,488 -0.05(-0.56%)
Sep 26, 2023 8.000 9.170 8.000 8.870 20,331 +1.02(+12.99%)
Sep 25, 2023 8.270 8.080 7.850 7.850 1,992 +0.04(+0.51%)
Sep 22, 2023 8.500 8.905 7.810 7.810 28,522 -0.18(-2.25%)
Sep 21, 2023 8.000 9.370 7.960 7.990 26,698 -0.67(-7.74%)
Sep 20, 2023 8.170 9.113 8.170 8.660 13,405 +0.44(+5.35%)
Sep 19, 2023 8.500 9.330 8.220 8.220 16,728 +0.14(+1.73%)
Sep 18, 2023 8.380 9.450 7.970 8.080 20,040 +0.32(+4.12%)
Sep 15, 2023 8.560 8.800 7.355 7.760 19,563 -0.65(-7.73%)
Sep 14, 2023 9.100 9.450 8.280 8.410 8,395 -0.71(-7.79%)
Sep 13, 2023 9.180 9.890 8.970 9.120 32,589 +0.45(+5.19%)
Sep 12, 2023 10.00 10.00 8.450 8.670 20,339 -0.42(-4.62%)
Sep 11, 2023 8.800 9.750 8.710 9.090 13,122 +0.47(+5.45%)
Sep 08, 2023 8.530 9.510 8.530 8.620 3,019 -0.07(-0.81%)
Sep 07, 2023 8.730 9.372 8.690 8.690 29,032 +0.21(+2.48%)
Sep 06, 2023 8.990 8.990 8.420 8.480 8,525 +0.07(+0.83%)
Sep 05, 2023 7.910 9.100 7.900 8.410 80,833 +0.51(+6.46%)
Sep 01, 2023 8.500 8.500 7.210 7.900 21,773 -0.36(-4.36%)
Aug 31, 2023 8.760 8.760 8.230 8.260 23,518 -0.74(-8.22%)
Aug 30, 2023 9.250 9.250 8.250 9.000 26,756 -0.38(-4.05%)
Aug 29, 2023 9.530 9.530 9.160 9.380 9,476 -0.03(-0.32%)
Aug 28, 2023 9.590 9.600 9.410 9.410 3,335 -0.24(-2.49%)
Aug 25, 2023 9.309 9.665 9.309 9.650 3,509 +0.15(+1.58%)
Aug 24, 2023 9.550 9.550 9.355 9.500 5,806 -0.09(-0.94%)
Aug 23, 2023 9.760 9.900 9.490 9.590 5,218 -0.35(-3.52%)
Aug 22, 2023 9.910 9.950 9.750 9.940 2,819 -0.05(-0.50%)
Aug 21, 2023 9.820 10.00 9.660 9.990 4,747 -0.01(-0.10%)
Aug 18, 2023 10.00 10.00 9.800 10.00 3,534 +0.01(+0.10%)
Aug 17, 2023 9.970 9.990 9.846 9.990 3,658 -0.01(-0.10%)
Aug 16, 2023 9.765 10.00 9.710 10.00 5,513 +0.00(+0.00%)
Aug 15, 2023 9.718 10.00 9.718 10.00 6,524 +0.00(+0.00%)
Aug 14, 2023 9.770 10.00 9.610 10.00 14,149 +0.00(+0.00%)
Aug 11, 2023 9.780 10.00 9.560 10.00 5,322 +0.00(+0.00%)
Aug 10, 2023 9.970 10.00 9.786 10.00 5,785 +0.00(+0.00%)
Aug 09, 2023 9.950 10.89 9.713 10.00 17,804 +0.00(+0.00%)
Aug 08, 2023 9.980 10.00 9.770 10.00 20,023 +0.02(+0.20%)
Aug 07, 2023 9.965 9.980 9.965 9.980 2,234 +0.09(+0.91%)
Aug 04, 2023 9.940 9.940 9.610 9.890 2,619 -0.06(-0.60%)
Aug 03, 2023 10.28 10.50 9.670 9.950 7,349 +0.00(+0.00%)
Aug 02, 2023 10.00 10.00 9.610 9.950 12,648 -0.05(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.