Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elicio Therapeutics Inc (NQ: ELTX )

4.930 -0.190 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 4.920 5.110 4.920 4.930 27,668 -0.19(-3.71%)
Nov 21, 2024 5.010 5.478 5.010 5.120 23,975 +0.11(+2.20%)
Nov 20, 2024 5.200 5.200 4.900 5.010 34,396 -0.19(-3.56%)
Nov 19, 2024 5.127 5.390 4.900 5.195 141,694 -0.09(-1.80%)
Nov 18, 2024 5.480 5.480 4.930 5.290 10,780 -0.19(-3.47%)
Nov 15, 2024 5.540 5.540 5.341 5.480 14,667 +0.03(+0.55%)
Nov 14, 2024 5.200 5.810 5.200 5.450 51,015 +0.25(+4.81%)
Nov 13, 2024 5.000 5.200 4.950 5.200 45,099 +0.19(+3.79%)
Nov 12, 2024 4.990 5.100 4.960 5.010 10,594 -0.04(-0.79%)
Nov 11, 2024 5.000 5.100 4.960 5.050 9,521 -0.03(-0.59%)
Nov 08, 2024 4.733 5.080 4.733 5.080 12,381 +0.47(+10.20%)
Nov 07, 2024 4.840 4.925 4.600 4.610 21,041 -0.15(-3.15%)
Nov 06, 2024 4.980 4.980 4.760 4.760 9,600 -0.08(-1.65%)
Nov 05, 2024 4.650 4.940 4.650 4.840 13,701 +0.23(+4.99%)
Nov 04, 2024 4.710 4.794 4.228 4.610 17,973 +0.02(+0.44%)
Nov 01, 2024 4.400 4.650 4.390 4.590 7,945 +0.33(+7.75%)
Oct 31, 2024 4.250 4.790 4.230 4.260 21,165 +0.10(+2.40%)
Oct 30, 2024 4.310 4.310 4.050 4.160 16,032 -0.15(-3.48%)
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%)
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.