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

Elicio Therapeutics Inc (NQ: ELTX )

10.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 7.460 7.800 7.350 7.600 46,460 +0.14(+1.88%)
Mar 27, 2024 7.060 7.460 7.020 7.460 43,328 +0.36(+5.07%)
Mar 26, 2024 7.070 7.190 6.300 7.100 51,212 +0.20(+2.90%)
Mar 25, 2024 6.950 7.190 6.710 6.900 62,894 +0.08(+1.17%)
Mar 22, 2024 7.120 7.120 6.500 6.820 60,142 +0.22(+3.33%)
Mar 21, 2024 6.500 6.900 6.300 6.600 41,322 +0.00(+0.00%)
Mar 20, 2024 6.370 6.859 6.210 6.600 58,140 +0.23(+3.61%)
Mar 19, 2024 6.500 7.000 6.000 6.370 200,514 -0.03(-0.47%)
Mar 18, 2024 6.300 6.555 5.400 6.400 341,943 +1.40(+28.00%)
Mar 15, 2024 5.320 5.400 5.000 5.000 32,206 -0.24(-4.58%)
Mar 14, 2024 5.100 5.370 4.900 5.240 29,617 +0.14(+2.75%)
Mar 13, 2024 5.500 5.720 4.631 5.100 66,254 -0.38(-6.93%)
Mar 12, 2024 5.600 5.600 5.200 5.480 48,231 -0.01(-0.18%)
Mar 11, 2024 4.990 5.610 4.900 5.490 140,542 +0.57(+11.59%)
Mar 08, 2024 4.500 5.150 4.300 4.920 59,749 +0.45(+10.07%)
Mar 07, 2024 4.200 4.660 4.150 4.470 59,974 +0.33(+7.97%)
Mar 06, 2024 4.070 4.190 4.040 4.140 17,607 +0.04(+0.98%)
Mar 05, 2024 4.170 4.170 4.000 4.100 7,783 -0.08(-1.91%)
Mar 04, 2024 4.190 4.310 3.968 4.180 20,307 +0.03(+0.72%)
Mar 01, 2024 4.010 4.150 3.880 4.150 23,209 +0.09(+2.22%)
Feb 29, 2024 4.160 4.160 3.980 4.060 11,763 -0.08(-1.93%)
Feb 28, 2024 4.120 4.143 4.010 4.140 7,588 -0.01(-0.24%)
Feb 27, 2024 4.050 4.200 3.610 4.150 77,936 +0.17(+4.27%)
Feb 26, 2024 4.030 4.200 3.810 3.980 24,520 -0.12(-2.93%)
Feb 23, 2024 4.080 4.100 3.940 4.100 7,378 +0.09(+2.24%)
Feb 22, 2024 3.870 4.100 3.870 4.010 36,118 +0.02(+0.50%)
Feb 21, 2024 4.180 4.200 3.860 3.990 21,078 -0.21(-5.00%)
Feb 20, 2024 4.250 4.450 3.860 4.200 27,287 +0.04(+0.96%)
Feb 16, 2024 4.240 4.240 4.050 4.160 13,447 -0.02(-0.48%)
Feb 15, 2024 4.440 4.440 3.940 4.180 34,472 +0.12(+2.96%)
Feb 14, 2024 4.250 4.430 3.790 4.060 46,742 -0.27(-6.24%)
Feb 13, 2024 4.280 4.490 4.180 4.330 16,987 -0.06(-1.37%)
Feb 12, 2024 4.050 4.500 4.050 4.390 38,901 +0.21(+5.02%)
Feb 09, 2024 4.230 4.230 3.914 4.180 29,246 -0.02(-0.48%)
Feb 08, 2024 3.400 4.260 3.400 4.200 63,306 +0.83(+24.63%)
Feb 07, 2024 3.800 3.800 2.960 3.370 138,598 -0.43(-11.32%)
Feb 06, 2024 4.400 4.400 3.680 3.800 109,074 -0.64(-14.41%)
Feb 05, 2024 4.500 4.500 4.100 4.440 30,861 +0.04(+0.91%)
Feb 02, 2024 4.530 4.650 4.110 4.400 18,907 -0.10(-2.22%)
Feb 01, 2024 4.360 4.570 4.200 4.500 46,593 +0.10(+2.27%)
Jan 31, 2024 4.270 4.510 3.920 4.400 35,414 +0.08(+1.85%)
Jan 30, 2024 4.700 4.700 3.680 4.320 99,864 -0.33(-7.10%)
Jan 29, 2024 4.580 4.950 4.350 4.650 57,078 +0.03(+0.65%)
Jan 26, 2024 4.050 4.620 3.740 4.620 120,430 +0.77(+20.00%)
Jan 25, 2024 3.350 3.990 3.300 3.850 87,897 +0.55(+16.67%)
Jan 24, 2024 3.900 4.000 3.050 3.300 143,374 -0.44(-11.76%)
Jan 23, 2024 4.120 4.120 3.320 3.740 78,331 -0.42(-10.10%)
Jan 22, 2024 4.200 4.340 3.780 4.160 191,594 -0.53(-11.30%)
Jan 19, 2024 5.020 5.020 4.270 4.690 73,754 -0.20(-4.09%)
Jan 18, 2024 5.030 5.030 4.610 4.890 68,083 -0.19(-3.74%)
Jan 17, 2024 5.380 5.380 4.927 5.080 68,002 -0.20(-3.79%)
Jan 16, 2024 5.390 5.680 5.102 5.280 97,868 +0.04(+0.76%)
Jan 12, 2024 5.440 5.440 5.060 5.240 74,571 -0.16(-2.96%)
Jan 11, 2024 5.450 5.640 4.850 5.400 126,655 -0.14(-2.53%)
Jan 10, 2024 5.560 6.020 5.000 5.540 367,963 +0.09(+1.65%)
Jan 09, 2024 8.120 8.120 5.440 5.450 3,091,036 -2.37(-30.31%)
Jan 08, 2024 7.190 7.950 7.010 7.820 45,973 +0.72(+10.14%)
Jan 05, 2024 7.890 7.890 6.780 7.100 45,475 +0.10(+1.50%)
Jan 04, 2024 6.620 7.190 6.510 6.995 18,082 +0.50(+7.78%)
Jan 03, 2024 6.860 8.190 6.180 6.490 55,888 +0.56(+9.44%)
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.