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

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

5.670 -0.360 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 6.030 6.400 5.500 5.670 88,297 -0.36(-5.97%)
Jan 07, 2025 5.530 6.090 5.530 6.030 31,002 +0.23(+3.97%)
Jan 06, 2025 5.328 5.990 5.328 5.800 34,329 +0.18(+3.20%)
Jan 03, 2025 5.430 5.657 5.140 5.620 48,260 +0.48(+9.34%)
Jan 02, 2025 4.970 5.140 4.970 5.140 9,209 +0.04(+0.78%)
Dec 31, 2024 5.100 0 +0.10(+2.00%)
Dec 30, 2024 5.200 5.200 4.920 5.000 28,845 -0.15(-2.91%)
Dec 27, 2024 5.170 5.170 5.050 5.150 6,591 +0.08(+1.58%)
Dec 26, 2024 5.320 5.320 5.060 5.070 9,346 -0.17(-3.24%)
Dec 24, 2024 5.013 5.250 5.013 5.240 11,416 +0.21(+4.17%)
Dec 23, 2024 5.100 5.100 4.950 5.030 14,641 +0.15(+3.07%)
Dec 20, 2024 5.000 5.020 4.700 4.880 25,347 -0.20(-3.84%)
Dec 19, 2024 5.010 5.075 5.010 5.075 3,898 +0.03(+0.50%)
Dec 18, 2024 5.070 5.090 5.000 5.050 39,325 -0.10(-1.94%)
Dec 17, 2024 5.090 5.450 4.720 5.150 52,714 +0.24(+4.89%)
Dec 16, 2024 5.140 5.140 4.850 4.910 21,004 -0.16(-3.16%)
Dec 13, 2024 5.095 5.095 4.990 5.070 8,382 +0.08(+1.60%)
Dec 12, 2024 5.590 5.590 4.930 4.990 13,721 -0.33(-6.20%)
Dec 11, 2024 5.660 5.700 5.320 5.320 22,388 -0.27(-4.83%)
Dec 10, 2024 5.640 5.840 5.310 5.590 57,669 +0.00(+0.00%)
Dec 09, 2024 4.930 5.792 4.930 5.590 73,082 +0.75(+15.50%)
Dec 06, 2024 4.900 4.970 4.650 4.840 13,051 +0.03(+0.62%)
Dec 05, 2024 5.090 5.150 4.765 4.810 21,347 -0.25(-4.94%)
Dec 04, 2024 4.990 5.060 4.791 5.060 36,779 +0.06(+1.20%)
Dec 03, 2024 5.200 5.200 4.850 5.000 21,027 -0.20(-3.85%)
Dec 02, 2024 5.180 5.200 5.100 5.200 18,216 +0.11(+2.16%)
Nov 29, 2024 5.150 5.150 5.070 5.090 22,833 +0.04(+0.79%)
Nov 27, 2024 5.000 5.110 4.950 5.050 12,403 +0.17(+3.48%)
Nov 26, 2024 5.100 5.100 4.880 4.880 10,178 -0.12(-2.40%)
Nov 25, 2024 4.930 5.100 4.930 5.000 21,853 +0.07(+1.42%)
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%)
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 and Conditions.