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

Elicio Therapeutics Inc (NQ: ELTX )

8.100 +0.100 (+1.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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 29, 2023 10.57 10.57 7.900 8.340 71,725 +0.08(+0.97%)
Dec 28, 2023 7.690 8.880 7.690 8.260 39,874 +0.50(+6.44%)
Dec 27, 2023 9.210 9.836 7.400 7.760 70,523 +0.66(+9.30%)
Dec 26, 2023 6.750 7.320 6.750 7.100 15,508 +0.65(+10.08%)
Dec 22, 2023 5.750 6.540 5.750 6.450 52,456 +0.65(+11.21%)
Dec 21, 2023 5.800 6.100 5.662 5.800 23,096 +0.20(+3.57%)
Dec 20, 2023 5.910 5.960 5.460 5.600 18,596 -0.41(-6.82%)
Dec 19, 2023 6.500 6.825 6.000 6.010 15,141 -0.50(-7.68%)
Dec 18, 2023 7.170 7.170 6.350 6.510 12,899 -0.05(-0.76%)
Dec 15, 2023 6.050 7.240 6.000 6.560 58,140 +0.51(+8.43%)
Dec 14, 2023 7.190 7.250 5.800 6.050 53,023 -0.71(-10.50%)
Dec 13, 2023 6.250 6.780 6.200 6.760 20,808 +0.55(+8.86%)
Dec 12, 2023 5.800 6.490 5.770 6.210 10,651 +0.38(+6.52%)
Dec 11, 2023 6.000 6.050 5.800 5.830 13,867 -0.16(-2.67%)
Dec 08, 2023 5.960 6.420 5.880 5.990 13,427 +0.14(+2.39%)
Dec 07, 2023 6.010 6.070 5.850 5.850 2,971 -0.29(-4.72%)
Dec 06, 2023 6.060 6.500 5.890 6.140 8,670 -0.27(-4.21%)
Dec 05, 2023 6.500 6.840 6.225 6.410 29,738 -0.13(-1.99%)
Dec 04, 2023 6.110 7.000 5.930 6.540 53,218 +0.65(+11.04%)
Dec 01, 2023 6.120 6.170 5.750 5.890 10,298 -0.26(-4.23%)
Nov 30, 2023 5.620 6.180 5.425 6.150 25,101 +0.54(+9.63%)
Nov 29, 2023 6.030 6.130 5.530 5.610 21,034 -0.23(-3.94%)
Nov 28, 2023 6.250 6.250 5.460 5.840 20,494 -0.28(-4.58%)
Nov 27, 2023 6.050 6.400 6.000 6.120 29,962 +0.12(+2.00%)
Nov 24, 2023 6.150 6.500 6.000 6.000 13,146 +0.44(+7.91%)
Nov 22, 2023 5.450 5.900 5.230 5.560 18,999 +0.37(+7.13%)
Nov 21, 2023 6.300 6.350 5.190 5.190 21,515 -0.96(-15.61%)
Nov 20, 2023 6.190 6.475 6.080 6.150 10,622 +0.24(+4.06%)
Nov 17, 2023 6.290 6.300 5.910 5.910 1,366 -0.12(-1.91%)
Nov 16, 2023 6.490 6.500 5.870 6.025 14,651 -0.05(-0.90%)
Nov 15, 2023 5.990 6.350 5.990 6.080 2,625 +0.16(+2.70%)
Nov 14, 2023 6.190 6.450 5.920 5.920 1,587 +0.03(+0.51%)
Nov 13, 2023 5.850 6.420 5.850 5.890 1,844 +0.02(+0.34%)
Nov 10, 2023 6.350 6.366 5.870 5.870 8,999 -0.02(-0.34%)
Nov 09, 2023 7.100 7.100 5.750 5.890 12,832 -1.36(-18.76%)
Nov 08, 2023 7.300 7.300 6.810 7.250 1,612 +0.57(+8.53%)
Nov 07, 2023 7.270 7.320 6.680 6.680 20,179 -0.42(-5.92%)
Nov 06, 2023 6.700 7.500 6.610 7.100 40,839 +0.59(+9.06%)
Nov 03, 2023 6.650 6.650 6.510 6.510 1,681 -0.01(-0.15%)
Nov 02, 2023 6.900 7.050 6.420 6.520 9,409 -0.11(-1.58%)
Nov 01, 2023 6.800 6.800 6.450 6.625 6,379 -0.09(-1.41%)
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%)
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.