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

Elicio Therapeutics Inc (NQ: ELTX )

4.310 -0.100 (-2.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 4.400 4.500 4.050 4.310 19,598 -0.10(-2.27%)
Oct 28, 2024 4.660 4.780 4.390 4.410 64,000 -0.24(-5.16%)
Oct 25, 2024 4.850 4.890 4.500 4.650 32,247 -0.13(-2.72%)
Oct 24, 2024 4.730 4.820 4.610 4.780 22,967 +0.18(+3.91%)
Oct 23, 2024 4.740 5.000 4.600 4.600 22,706 -0.18(-3.77%)
Oct 22, 2024 4.930 4.930 4.740 4.780 10,521 -0.16(-3.24%)
Oct 21, 2024 4.930 4.950 4.720 4.940 16,244 +0.01(+0.20%)
Oct 18, 2024 4.940 4.940 4.710 4.930 3,496 +0.16(+3.35%)
Oct 17, 2024 4.930 4.930 4.410 4.770 24,954 +0.02(+0.42%)
Oct 16, 2024 4.390 4.750 4.390 4.750 31,793 +0.26(+5.79%)
Oct 15, 2024 4.700 4.700 4.490 4.490 5,507 -0.12(-2.60%)
Oct 14, 2024 4.740 4.780 4.610 4.610 6,564 -0.17(-3.56%)
Oct 11, 2024 4.910 4.910 4.729 4.780 6,935 -0.01(-0.21%)
Oct 10, 2024 4.800 4.950 4.780 4.790 15,414 -0.21(-4.20%)
Oct 09, 2024 4.680 5.000 4.680 5.000 3,609 +0.38(+8.21%)
Oct 08, 2024 4.630 4.740 4.384 4.620 11,886 +0.04(+0.88%)
Oct 07, 2024 4.650 4.780 4.450 4.580 10,383 -0.02(-0.43%)
Oct 04, 2024 4.900 4.900 4.600 4.600 13,583 -0.28(-5.74%)
Oct 03, 2024 4.910 4.910 4.880 4.880 2,226 -0.16(-3.17%)
Oct 02, 2024 5.130 5.130 4.900 5.040 7,495 -0.01(-0.20%)
Oct 01, 2024 5.100 5.100 4.950 5.050 18,416 +0.02(+0.40%)
Sep 30, 2024 5.080 5.100 4.780 5.030 26,964 -0.03(-0.59%)
Sep 27, 2024 5.000 5.060 4.880 5.060 13,751 +0.19(+3.90%)
Sep 26, 2024 5.100 5.100 4.850 4.870 21,621 -0.19(-3.75%)
Sep 25, 2024 4.720 5.080 4.590 5.060 27,541 +0.34(+7.20%)
Sep 24, 2024 4.820 4.955 4.610 4.720 11,953 -0.26(-5.22%)
Sep 23, 2024 5.130 5.130 4.820 4.980 7,265 -0.09(-1.78%)
Sep 20, 2024 4.950 5.084 4.950 5.070 22,708 -0.07(-1.36%)
Sep 19, 2024 5.240 5.240 4.990 5.140 23,306 +0.05(+0.98%)
Sep 18, 2024 4.150 5.490 4.150 5.090 68,184 +0.94(+22.65%)
Sep 17, 2024 4.140 4.300 4.130 4.150 11,758 +0.02(+0.48%)
Sep 16, 2024 4.250 4.250 4.130 4.130 5,242 -0.05(-1.31%)
Sep 13, 2024 4.170 4.340 4.070 4.185 10,636 +0.12(+2.83%)
Sep 12, 2024 3.910 4.140 3.910 4.070 4,171 +0.11(+2.78%)
Sep 11, 2024 4.220 4.220 3.960 3.960 20,977 -0.40(-9.17%)
Sep 10, 2024 4.090 4.360 4.030 4.360 2,002 +0.35(+8.73%)
Sep 09, 2024 4.120 4.200 4.010 4.010 11,225 -0.22(-5.20%)
Sep 06, 2024 4.280 4.380 4.010 4.230 21,767 +0.24(+6.02%)
Sep 05, 2024 4.000 4.000 3.860 3.990 3,971 +0.10(+2.57%)
Sep 04, 2024 3.960 4.025 3.800 3.890 9,142 +0.02(+0.52%)
Sep 03, 2024 4.020 4.350 3.700 3.870 22,764 +0.07(+1.84%)
Aug 30, 2024 3.970 3.980 3.800 3.800 3,008 -0.20(-5.00%)
Aug 29, 2024 3.940 4.000 3.800 4.000 14,347 +0.02(+0.50%)
Aug 28, 2024 4.130 4.220 3.820 3.980 6,260 -0.04(-1.00%)
Aug 27, 2024 4.270 4.270 4.020 4.020 8,883 -0.38(-8.64%)
Aug 26, 2024 4.420 4.530 4.260 4.400 20,845 +0.06(+1.38%)
Aug 23, 2024 4.470 4.470 4.300 4.340 7,408 -0.12(-2.69%)
Aug 22, 2024 4.350 4.460 4.350 4.460 3,867 +0.07(+1.59%)
Aug 21, 2024 4.500 4.500 4.385 4.390 2,380 -0.13(-2.88%)
Aug 20, 2024 4.740 4.740 4.450 4.520 9,070 -0.06(-1.31%)
Aug 19, 2024 4.510 4.680 4.350 4.580 12,601 +0.18(+4.09%)
Aug 16, 2024 4.270 4.400 4.260 4.400 5,152 +0.09(+2.09%)
Aug 15, 2024 4.490 4.490 4.310 4.310 3,459 +0.02(+0.47%)
Aug 14, 2024 4.680 4.680 4.290 4.290 1,524 -0.24(-5.30%)
Aug 13, 2024 4.470 4.530 4.350 4.530 7,067 +0.21(+4.86%)
Aug 12, 2024 4.550 4.550 4.300 4.320 6,715 +0.06(+1.41%)
Aug 09, 2024 4.510 4.660 4.260 4.260 6,879 -0.42(-8.97%)
Aug 08, 2024 4.320 4.680 4.200 4.680 16,712 +0.36(+8.33%)
Aug 07, 2024 4.660 4.662 4.320 4.320 15,061 -0.08(-1.82%)
Aug 06, 2024 4.510 4.640 4.343 4.400 22,014 -0.05(-1.12%)
Aug 05, 2024 4.550 4.550 4.031 4.450 37,772 -0.61(-12.06%)
Aug 02, 2024 5.030 5.060 4.830 5.060 7,113 -0.02(-0.39%)
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.