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

Elicio Therapeutics Inc (NQ: ELTX )

8.000 +0.170 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
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%)
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.