Skip to main content

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

10.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 10.41 10.65 10.35 10.53 138,892 +0.19(+1.84%)
Aug 28, 2025 10.30 10.36 10.20 10.34 61,887 -0.04(-0.39%)
Aug 27, 2025 10.60 10.64 10.20 10.38 92,056 -0.22(-2.08%)
Aug 26, 2025 11.06 11.19 10.51 10.60 94,127 -0.43(-3.90%)
Aug 25, 2025 11.83 11.83 10.92 11.03 164,545 -0.77(-6.53%)
Aug 22, 2025 11.68 11.97 11.39 11.80 360,525 +0.37(+3.24%)
Aug 21, 2025 11.80 12.13 11.10 11.43 77,445 +0.18(+1.60%)
Aug 20, 2025 11.57 11.61 11.05 11.25 85,224 -0.28(-2.43%)
Aug 19, 2025 12.24 12.24 11.45 11.53 206,602 -0.25(-2.12%)
Aug 18, 2025 11.07 12.42 11.00 11.78 916,987 +1.94(+19.72%)
Aug 15, 2025 10.07 10.11 9.734 9.840 49,580 -0.10(-1.01%)
Aug 14, 2025 10.00 10.05 9.670 9.940 111,200 +0.29(+3.01%)
Aug 13, 2025 9.940 10.00 9.400 9.650 175,654 +0.25(+2.66%)
Aug 12, 2025 9.930 9.930 9.190 9.400 214,492 +0.75(+8.67%)
Aug 11, 2025 9.100 9.350 8.510 8.650 94,479 -0.55(-5.98%)
Aug 08, 2025 9.350 9.520 9.061 9.200 24,817 +0.13(+1.43%)
Aug 07, 2025 8.940 9.990 8.940 9.070 35,383 -0.30(-3.20%)
Aug 06, 2025 9.300 9.610 9.300 9.370 14,114 +0.23(+2.52%)
Aug 05, 2025 10.20 10.27 8.830 9.140 66,998 -0.79(-7.96%)
Aug 04, 2025 9.753 10.17 9.753 9.930 15,455 -0.05(-0.50%)
Aug 01, 2025 9.840 9.990 9.200 9.980 21,884 +0.17(+1.73%)
Jul 31, 2025 9.950 10.21 9.750 9.810 19,070 -0.12(-1.16%)
Jul 30, 2025 10.25 10.75 9.830 9.925 76,220 -0.17(-1.73%)
Jul 29, 2025 10.40 10.40 9.867 10.10 26,221 -0.04(-0.39%)
Jul 28, 2025 10.03 10.40 9.825 10.14 37,882 +0.25(+2.53%)
Jul 25, 2025 10.15 10.15 9.500 9.890 35,162 +0.08(+0.82%)
Jul 24, 2025 9.880 10.39 9.600 9.810 24,151 +0.00(+0.00%)
Jul 23, 2025 9.330 10.28 9.310 9.810 100,316 +0.49(+5.26%)
Jul 22, 2025 9.270 9.490 9.140 9.320 22,770 +0.08(+0.87%)
Jul 21, 2025 9.300 9.490 9.155 9.240 26,864 -0.10(-1.07%)
Jul 18, 2025 9.590 9.750 9.145 9.340 50,225 +0.04(+0.43%)
Jul 17, 2025 9.180 9.500 9.180 9.300 47,339 +0.25(+2.76%)
Jul 16, 2025 9.300 9.405 8.580 9.050 61,912 -0.14(-1.52%)
Jul 15, 2025 9.000 9.500 8.810 9.190 18,992 +0.19(+2.11%)
Jul 14, 2025 8.020 9.000 8.020 9.000 35,519 +0.92(+11.39%)
Jul 11, 2025 8.270 8.270 7.970 8.080 25,563 -0.19(-2.30%)
Jul 10, 2025 8.390 8.400 8.140 8.270 22,104 -0.02(-0.24%)
Jul 09, 2025 8.540 8.540 8.210 8.290 21,051 -0.13(-1.54%)
Jul 08, 2025 8.580 8.781 8.150 8.420 43,735 -0.08(-0.94%)
Jul 07, 2025 7.910 8.940 7.760 8.500 64,568 +0.59(+7.46%)
Jul 03, 2025 7.920 8.000 7.768 7.910 15,069 +0.06(+0.76%)
Jul 02, 2025 7.980 7.980 7.650 7.850 46,393 +0.13(+1.68%)
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 Of Service.