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 (%)
Jul 31, 2023 10.15 10.15 9.440 9.550 15,430 -0.43(-4.31%)
Jul 28, 2023 10.34 10.34 9.600 9.980 21,208 -0.20(-1.96%)
Jul 27, 2023 9.730 10.98 9.700 10.18 32,301 +0.51(+5.27%)
Jul 26, 2023 9.540 9.790 9.200 9.670 11,669 +0.36(+3.87%)
Jul 25, 2023 9.840 10.23 9.160 9.310 26,601 -0.61(-6.15%)
Jul 24, 2023 10.14 10.69 9.840 9.920 16,938 -0.03(-0.30%)
Jul 21, 2023 11.00 11.00 9.800 9.950 39,727 -1.30(-11.56%)
Jul 20, 2023 11.00 11.32 10.59 11.25 5,931 +0.73(+6.94%)
Jul 19, 2023 10.78 10.78 10.22 10.52 7,510 +0.01(+0.10%)
Jul 18, 2023 10.47 10.80 10.11 10.51 51,457 +0.25(+2.44%)
Jul 17, 2023 10.68 11.05 10.26 10.26 62,166 -0.07(-0.67%)
Jul 14, 2023 10.82 10.87 9.650 10.33 38,212 -0.72(-6.52%)
Jul 13, 2023 11.00 11.10 11.00 11.05 12,812 +0.12(+1.10%)
Jul 12, 2023 11.38 11.38 10.63 10.93 32,192 -0.45(-3.95%)
Jul 11, 2023 11.20 11.38 10.84 11.38 15,952 +0.71(+6.65%)
Jul 10, 2023 11.01 11.38 10.67 10.67 32,705 -0.32(-2.91%)
Jul 07, 2023 11.28 11.36 10.93 10.99 11,207 -0.01(-0.09%)
Jul 06, 2023 10.40 11.27 10.40 11.00 7,213 +0.60(+5.77%)
Jul 05, 2023 9.600 10.50 9.490 10.40 21,246 +1.06(+11.35%)
Jul 03, 2023 9.630 10.50 9.140 9.340 35,124 -0.16(-1.68%)
Jun 30, 2023 9.420 10.71 9.410 9.500 52,024 +0.10(+1.06%)
Jun 29, 2023 10.04 11.02 9.210 9.400 60,958 -0.04(-0.42%)
Jun 28, 2023 9.250 9.760 8.900 9.440 24,893 +0.29(+3.17%)
Jun 27, 2023 9.360 9.880 8.534 9.150 40,253 -0.65(-6.63%)
Jun 26, 2023 10.70 10.70 9.300 9.800 21,955 -0.33(-3.26%)
Jun 23, 2023 11.50 11.50 10.13 10.13 17,960 -0.54(-5.06%)
Jun 22, 2023 11.16 11.80 10.50 10.67 25,616 -0.43(-3.87%)
Jun 21, 2023 12.30 12.77 10.92 11.10 35,341 -1.20(-9.76%)
Jun 20, 2023 11.97 12.47 11.89 12.30 40,184 +0.36(+3.02%)
Jun 16, 2023 13.76 14.37 10.91 11.94 44,091 -2.01(-14.41%)
Jun 15, 2023 15.06 15.26 13.88 13.95 21,609 -1.47(-9.53%)
Jun 14, 2023 15.91 15.91 15.18 15.42 12,052 -0.49(-3.08%)
Jun 13, 2023 15.44 16.13 15.35 15.91 19,935 +0.61(+3.99%)
Jun 12, 2023 15.02 15.95 15.02 15.30 30,623 -0.41(-2.61%)
Jun 09, 2023 15.14 15.98 15.00 15.71 19,377 +0.57(+3.76%)
Jun 08, 2023 15.00 16.96 15.00 15.14 90,264 +0.12(+0.80%)
Jun 07, 2023 16.06 16.99 14.50 15.02 111,271 +1.23(+8.92%)
Jun 06, 2023 14.71 15.55 13.04 13.79 94,853 -1.35(-8.92%)
Jun 05, 2023 21.75 22.65 15.05 15.14 470,052 -3.00(-16.56%)
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.