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

Elicio Therapeutics, Inc. - Common Stock (NQ: ELTX )

5.240 +0.210 (+4.17%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 24, 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 (%)
Dec 24, 2024 5.013 5.250 5.013 5.240 11,416 +0.21(+4.17%)
Dec 23, 2024 5.100 5.100 4.950 5.030 14,641 +0.15(+3.07%)
Dec 20, 2024 5.000 5.020 4.700 4.880 25,347 -0.20(-3.84%)
Dec 19, 2024 5.010 5.075 5.010 5.075 3,877 +0.03(+0.50%)
Dec 18, 2024 5.070 5.090 5.000 5.050 39,325 -0.10(-1.94%)
Dec 17, 2024 5.090 5.450 4.720 5.150 52,714 +0.24(+4.89%)
Dec 16, 2024 5.140 5.140 4.850 4.910 21,004 -0.16(-3.16%)
Dec 13, 2024 5.095 5.095 4.990 5.070 8,382 +0.08(+1.60%)
Dec 12, 2024 5.590 5.590 4.930 4.990 13,721 -0.33(-6.20%)
Dec 11, 2024 5.660 5.700 5.320 5.320 22,388 -0.27(-4.83%)
Dec 10, 2024 5.640 5.840 5.310 5.590 57,669 +0.00(+0.00%)
Dec 09, 2024 4.930 5.792 4.930 5.590 73,082 +0.75(+15.50%)
Dec 06, 2024 4.900 4.970 4.650 4.840 13,051 +0.03(+0.62%)
Dec 05, 2024 5.090 5.150 4.765 4.810 21,347 -0.25(-4.94%)
Dec 04, 2024 4.990 5.060 4.791 5.060 36,779 +0.06(+1.20%)
Dec 03, 2024 5.200 5.200 4.850 5.000 21,027 -0.20(-3.85%)
Dec 02, 2024 5.180 5.200 5.100 5.200 18,216 +0.11(+2.16%)
Nov 29, 2024 5.150 5.150 5.070 5.090 22,833 +0.04(+0.79%)
Nov 27, 2024 5.000 5.110 4.950 5.050 12,403 +0.17(+3.48%)
Nov 26, 2024 5.100 5.100 4.880 4.880 10,178 -0.12(-2.40%)
Nov 25, 2024 4.930 5.100 4.930 5.000 21,853 +0.07(+1.42%)
Nov 22, 2024 4.920 5.110 4.920 4.930 27,668 -0.19(-3.71%)
Nov 21, 2024 5.010 5.478 5.010 5.120 23,975 +0.11(+2.20%)
Nov 20, 2024 5.200 5.200 4.900 5.010 34,396 -0.19(-3.56%)
Nov 19, 2024 5.127 5.390 4.900 5.195 141,694 -0.09(-1.80%)
Nov 18, 2024 5.480 5.480 4.930 5.290 10,780 -0.19(-3.47%)
Nov 15, 2024 5.540 5.540 5.341 5.480 14,667 +0.03(+0.55%)
Nov 14, 2024 5.200 5.810 5.200 5.450 51,015 +0.25(+4.81%)
Nov 13, 2024 5.000 5.200 4.950 5.200 45,099 +0.19(+3.79%)
Nov 12, 2024 4.990 5.100 4.960 5.010 10,594 -0.04(-0.79%)
Nov 11, 2024 5.000 5.100 4.960 5.050 9,521 -0.03(-0.59%)
Nov 08, 2024 4.733 5.080 4.733 5.080 12,381 +0.47(+10.20%)
Nov 07, 2024 4.840 4.925 4.600 4.610 21,041 -0.15(-3.15%)
Nov 06, 2024 4.980 4.980 4.760 4.760 9,600 -0.08(-1.65%)
Nov 05, 2024 4.650 4.940 4.650 4.840 13,701 +0.23(+4.99%)
Nov 04, 2024 4.710 4.794 4.228 4.610 17,973 +0.02(+0.44%)
Nov 01, 2024 4.400 4.650 4.390 4.590 7,945 +0.33(+7.75%)
Oct 31, 2024 4.250 4.790 4.230 4.260 21,165 +0.10(+2.40%)
Oct 30, 2024 4.310 4.310 4.050 4.160 16,032 -0.15(-3.48%)
Oct 29, 2024 4.400 4.500 4.050 4.310 19,598 -0.10(-2.27%)
Oct 28, 2024 4.660 4.780 4.390 4.410 64,000 -0.24(-5.16%)
Oct 25, 2024 4.850 4.890 4.500 4.650 32,247 -0.13(-2.72%)
Oct 24, 2024 4.730 4.820 4.610 4.780 22,967 +0.18(+3.91%)
Oct 23, 2024 4.740 5.000 4.600 4.600 22,706 -0.18(-3.77%)
Oct 22, 2024 4.930 4.930 4.740 4.780 10,521 -0.16(-3.24%)
Oct 21, 2024 4.930 4.950 4.720 4.940 16,244 +0.01(+0.20%)
Oct 18, 2024 4.940 4.940 4.710 4.930 3,496 +0.16(+3.35%)
Oct 17, 2024 4.930 4.930 4.410 4.770 24,954 +0.02(+0.42%)
Oct 16, 2024 4.390 4.750 4.390 4.750 31,793 +0.26(+5.79%)
Oct 15, 2024 4.700 4.700 4.490 4.490 5,507 -0.12(-2.60%)
Oct 14, 2024 4.740 4.780 4.610 4.610 6,564 -0.17(-3.56%)
Oct 11, 2024 4.910 4.910 4.729 4.780 6,935 -0.01(-0.21%)
Oct 10, 2024 4.800 4.950 4.780 4.790 15,414 -0.21(-4.20%)
Oct 09, 2024 4.680 5.000 4.680 5.000 3,609 +0.38(+8.21%)
Oct 08, 2024 4.630 4.740 4.384 4.620 11,886 +0.04(+0.88%)
Oct 07, 2024 4.650 4.780 4.450 4.580 10,383 -0.02(-0.43%)
Oct 04, 2024 4.900 4.900 4.600 4.600 13,583 -0.28(-5.74%)
Oct 03, 2024 4.910 4.910 4.880 4.880 2,226 -0.16(-3.17%)
Oct 02, 2024 5.130 5.130 4.900 5.040 7,495 -0.01(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.