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)

7.230 -0.270 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 7.520 7.640 6.910 7.230 30,077 -0.27(-3.60%)
May 29, 2025 7.740 7.940 7.390 7.500 34,533 -0.19(-2.47%)
May 28, 2025 6.550 7.700 6.500 7.690 75,785 +1.38(+21.87%)
May 27, 2025 5.800 7.010 5.800 6.310 104,374 +0.65(+11.48%)
May 23, 2025 5.240 5.660 5.240 5.660 16,970 +0.51(+9.90%)
May 22, 2025 5.350 5.350 5.150 5.150 24,034 -0.21(-3.92%)
May 21, 2025 5.460 5.721 5.340 5.360 8,473 -0.14(-2.55%)
May 20, 2025 5.900 5.900 5.340 5.500 37,909 -0.34(-5.82%)
May 19, 2025 5.890 6.020 5.340 5.840 61,689 +0.51(+9.57%)
May 16, 2025 5.400 5.500 5.330 5.330 12,836 +0.01(+0.19%)
May 15, 2025 5.480 5.480 5.300 5.320 7,343 -0.09(-1.66%)
May 14, 2025 5.750 5.820 5.340 5.410 33,830 -0.30(-5.25%)
May 13, 2025 5.590 5.720 5.470 5.710 15,142 +0.19(+3.44%)
May 12, 2025 5.590 5.650 5.420 5.520 6,768 +0.03(+0.55%)
May 09, 2025 5.600 5.700 5.250 5.490 30,492 -0.08(-1.44%)
May 08, 2025 5.040 5.940 4.890 5.570 59,661 +0.61(+12.30%)
May 07, 2025 5.360 5.360 4.850 4.960 28,170 -0.17(-3.31%)
May 06, 2025 5.450 5.500 5.100 5.130 17,985 -0.28(-5.18%)
May 05, 2025 5.660 5.680 5.320 5.410 71,266 -0.09(-1.64%)
May 02, 2025 5.240 5.750 5.130 5.500 19,242 +0.48(+9.56%)
May 01, 2025 5.020 5.150 4.890 5.020 27,125 +0.10(+2.03%)
Apr 30, 2025 4.940 4.940 4.860 4.920 11,347 +0.11(+2.29%)
Apr 29, 2025 4.980 5.155 4.700 4.810 15,569 -0.16(-3.22%)
Apr 28, 2025 5.260 5.290 4.850 4.970 27,893 -0.16(-3.12%)
Apr 25, 2025 5.250 5.780 5.030 5.130 37,920 +0.06(+1.18%)
Apr 24, 2025 5.250 5.600 5.000 5.070 116,463 -0.15(-2.87%)
Apr 23, 2025 5.230 5.680 5.105 5.220 103,972 +0.17(+3.37%)
Apr 22, 2025 4.980 5.356 4.930 5.050 15,288 +0.25(+5.21%)
Apr 21, 2025 4.830 4.980 4.695 4.800 34,093 +0.04(+0.84%)
Apr 17, 2025 4.940 5.100 4.760 4.760 16,039 -0.10(-2.06%)
Apr 16, 2025 4.960 5.110 4.780 4.860 8,745 -0.12(-2.41%)
Apr 15, 2025 4.870 5.060 4.870 4.980 13,428 +0.06(+1.22%)
Apr 14, 2025 4.960 5.400 4.610 4.920 35,650 -0.08(-1.60%)
Apr 11, 2025 5.288 5.288 5.000 5.000 19,475 -0.07(-1.38%)
Apr 10, 2025 5.230 5.238 5.010 5.070 6,127 -0.22(-4.16%)
Apr 09, 2025 5.370 5.520 4.600 5.290 51,503 +0.10(+1.93%)
Apr 08, 2025 5.330 5.840 5.110 5.190 33,781 -0.12(-2.35%)
Apr 07, 2025 5.800 5.810 5.210 5.315 27,030 -0.69(-11.56%)
Apr 04, 2025 5.390 6.180 5.150 6.010 75,388 +0.51(+9.27%)
Apr 03, 2025 5.150 5.740 5.055 5.500 36,898 +0.33(+6.38%)
Apr 02, 2025 5.040 5.660 4.752 5.170 105,122 +0.22(+4.44%)
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 Of Service.