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 )

8.170 +0.480 (+6.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.700 8.210 7.540 8.170 61,728 +0.48(+6.24%)
Feb 13, 2025 7.630 7.840 7.360 7.690 35,764 +0.17(+2.26%)
Feb 12, 2025 8.000 8.120 7.510 7.520 44,487 -0.46(-5.76%)
Feb 11, 2025 8.080 8.524 7.800 7.980 31,854 -0.11(-1.36%)
Feb 10, 2025 9.390 9.405 7.910 8.090 90,998 -0.72(-8.17%)
Feb 07, 2025 9.037 9.255 8.770 8.810 15,184 -0.59(-6.28%)
Feb 06, 2025 9.500 9.500 9.200 9.400 44,563 -0.05(-0.53%)
Feb 05, 2025 9.120 9.500 9.000 9.450 39,387 +0.23(+2.49%)
Feb 04, 2025 9.000 9.294 9.000 9.220 26,785 +0.30(+3.36%)
Feb 03, 2025 9.220 9.220 8.500 8.920 44,689 -0.39(-4.19%)
Jan 31, 2025 9.450 9.560 8.890 9.310 82,475 -0.11(-1.17%)
Jan 30, 2025 8.280 9.500 7.872 9.420 161,001 -0.22(-2.28%)
Jan 29, 2025 8.600 9.990 8.600 9.640 137,577 +1.14(+13.41%)
Jan 28, 2025 8.500 9.000 8.285 8.500 106,061 +0.41(+5.07%)
Jan 27, 2025 8.100 8.230 7.740 8.090 24,043 +0.35(+4.52%)
Jan 24, 2025 7.400 8.050 7.246 7.740 84,375 +0.54(+7.50%)
Jan 23, 2025 7.590 7.590 7.073 7.200 145,883 -0.27(-3.61%)
Jan 22, 2025 6.460 7.470 6.396 7.470 65,835 +1.02(+15.81%)
Jan 21, 2025 6.400 6.450 6.200 6.450 22,016 +0.20(+3.20%)
Jan 17, 2025 6.480 6.523 6.250 6.250 12,050 -0.19(-2.95%)
Jan 16, 2025 6.450 6.550 6.304 6.440 16,971 +0.05(+0.78%)
Jan 15, 2025 6.400 6.410 6.200 6.390 18,902 +0.32(+5.27%)
Jan 14, 2025 6.000 6.250 6.000 6.070 27,925 +0.21(+3.58%)
Jan 13, 2025 6.190 6.220 5.860 5.860 27,662 -0.27(-4.40%)
Jan 10, 2025 5.720 6.150 5.720 6.130 33,738 +0.46(+8.11%)
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%)
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.