Skip to main content

Elicio Therapeutics Inc (NQ: ELTX )

7.620 -0.430 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.950 7.950 7.400 7.620 26,555 -0.43(-5.34%)
May 28, 2024 8.510 8.580 7.900 8.050 25,177 -0.36(-4.28%)
May 24, 2024 8.780 8.800 7.490 8.410 52,950 -0.44(-4.97%)
May 23, 2024 9.000 9.000 8.340 8.850 18,074 -0.01(-0.11%)
May 22, 2024 8.730 9.125 8.230 8.860 67,079 +0.00(+0.00%)
May 21, 2024 10.10 10.10 8.510 8.860 90,852 -1.00(-10.14%)
May 20, 2024 10.36 10.36 9.500 9.860 100,546 -0.19(-1.89%)
May 17, 2024 9.960 10.38 9.500 10.05 53,093 +0.67(+7.14%)
May 16, 2024 11.45 11.45 8.412 9.380 177,324 -1.02(-9.81%)
May 15, 2024 10.50 10.60 10.20 10.40 45,104 +0.10(+0.97%)
May 14, 2024 9.650 10.50 9.519 10.30 72,330 +0.65(+6.74%)
May 13, 2024 9.600 9.700 9.230 9.650 52,947 +0.24(+2.55%)
May 10, 2024 9.630 9.687 9.120 9.410 36,320 -0.09(-0.95%)
May 09, 2024 9.800 9.800 9.205 9.500 68,311 +0.15(+1.60%)
May 08, 2024 9.050 9.500 9.030 9.350 34,886 +0.30(+3.31%)
May 07, 2024 9.140 9.150 8.800 9.050 35,424 +0.07(+0.78%)
May 06, 2024 9.000 9.100 8.770 8.980 41,405 +0.00(+0.00%)
May 03, 2024 9.780 9.780 8.800 8.980 62,943 -0.02(-0.22%)
May 02, 2024 9.000 9.000 8.840 9.000 25,761 +0.15(+1.69%)
May 01, 2024 9.200 9.200 8.800 8.850 25,778 -0.35(-3.80%)
Apr 30, 2024 9.150 9.200 8.858 9.200 57,939 +0.10(+1.10%)
Apr 29, 2024 9.050 9.150 8.900 9.100 49,179 +0.11(+1.22%)
Apr 26, 2024 9.150 9.150 8.820 8.990 37,127 -0.11(-1.21%)
Apr 25, 2024 9.200 9.200 9.000 9.100 19,882 -0.15(-1.62%)
Apr 24, 2024 9.290 9.470 9.120 9.250 24,650 +0.03(+0.33%)
Apr 23, 2024 9.620 9.620 9.200 9.220 19,409 -0.52(-5.34%)
Apr 22, 2024 8.600 9.900 8.340 9.740 68,203 +1.34(+15.95%)
Apr 19, 2024 8.210 8.990 8.052 8.400 27,899 +0.17(+2.07%)
Apr 18, 2024 9.300 9.300 7.980 8.230 43,238 -1.07(-11.51%)
Apr 17, 2024 9.840 9.840 8.830 9.300 40,605 -0.33(-3.43%)
Apr 16, 2024 9.300 9.640 9.260 9.630 29,158 +0.40(+4.33%)
Apr 15, 2024 10.22 10.44 8.805 9.230 140,771 -0.62(-6.29%)
Apr 12, 2024 9.790 9.900 9.050 9.850 134,927 -0.04(-0.40%)
Apr 11, 2024 8.850 9.890 8.610 9.890 71,718 +1.12(+12.77%)
Apr 10, 2024 9.420 9.420 8.400 8.770 66,417 -0.03(-0.34%)
Apr 09, 2024 9.490 9.490 8.529 8.800 80,005 +0.14(+1.62%)
Apr 08, 2024 9.200 9.880 8.645 8.660 138,237 -0.19(-2.15%)
Apr 05, 2024 7.630 9.020 7.420 8.850 95,268 +1.33(+17.69%)
Apr 04, 2024 7.370 7.620 7.280 7.520 31,930 +0.15(+2.04%)
Apr 03, 2024 7.500 7.550 6.900 7.370 46,012 -0.05(-0.67%)
Apr 02, 2024 7.190 7.600 6.785 7.420 37,378 +0.30(+4.21%)
Apr 01, 2024 6.830 7.487 6.522 7.120 37,918 -0.48(-6.32%)
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%)
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.