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

Elicio Therapeutics Inc (NQ: ELTX )

9.660 -0.390 (-3.88%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 20, 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 (%)
May 17, 2024 9.960 10.38 9.500 10.05 53,093 +0.67(+7.14%)
May 16, 2024 11.45 11.45 8.412 9.380 177,324 -1.02(-9.81%)
May 15, 2024 10.50 10.60 10.20 10.40 45,104 +0.10(+0.97%)
May 14, 2024 9.650 10.50 9.519 10.30 72,330 +0.65(+6.74%)
May 13, 2024 9.600 9.700 9.230 9.650 52,947 +0.24(+2.55%)
May 10, 2024 9.630 9.687 9.120 9.410 36,320 -0.09(-0.95%)
May 09, 2024 9.800 9.800 9.205 9.500 68,311 +0.15(+1.60%)
May 08, 2024 9.050 9.500 9.030 9.350 34,886 +0.30(+3.31%)
May 07, 2024 9.140 9.150 8.800 9.050 35,424 +0.07(+0.78%)
May 06, 2024 9.000 9.100 8.770 8.980 41,405 +0.00(+0.00%)
May 03, 2024 9.780 9.780 8.800 8.980 62,943 -0.02(-0.22%)
May 02, 2024 9.000 9.000 8.840 9.000 25,761 +0.15(+1.69%)
May 01, 2024 9.200 9.200 8.800 8.850 25,778 -0.35(-3.80%)
Apr 30, 2024 9.150 9.200 8.858 9.200 57,939 +0.10(+1.10%)
Apr 29, 2024 9.050 9.150 8.900 9.100 49,179 +0.11(+1.22%)
Apr 26, 2024 9.150 9.150 8.820 8.990 37,127 -0.11(-1.21%)
Apr 25, 2024 9.200 9.200 9.000 9.100 19,882 -0.15(-1.62%)
Apr 24, 2024 9.290 9.470 9.120 9.250 24,650 +0.03(+0.33%)
Apr 23, 2024 9.620 9.620 9.200 9.220 19,409 -0.52(-5.34%)
Apr 22, 2024 8.600 9.900 8.340 9.740 68,203 +1.34(+15.95%)
Apr 19, 2024 8.210 8.990 8.052 8.400 27,899 +0.17(+2.07%)
Apr 18, 2024 9.300 9.300 7.980 8.230 43,238 -1.07(-11.51%)
Apr 17, 2024 9.840 9.840 8.830 9.300 40,605 -0.33(-3.43%)
Apr 16, 2024 9.300 9.640 9.260 9.630 29,158 +0.40(+4.33%)
Apr 15, 2024 10.22 10.44 8.805 9.230 140,771 -0.62(-6.29%)
Apr 12, 2024 9.790 9.900 9.050 9.850 134,927 -0.04(-0.40%)
Apr 11, 2024 8.850 9.890 8.610 9.890 71,718 +1.12(+12.77%)
Apr 10, 2024 9.420 9.420 8.400 8.770 66,417 -0.03(-0.34%)
Apr 09, 2024 9.490 9.490 8.529 8.800 80,005 +0.14(+1.62%)
Apr 08, 2024 9.200 9.880 8.645 8.660 138,237 -0.19(-2.15%)
Apr 05, 2024 7.630 9.020 7.420 8.850 95,268 +1.33(+17.69%)
Apr 04, 2024 7.370 7.620 7.280 7.520 31,930 +0.15(+2.04%)
Apr 03, 2024 7.500 7.550 6.900 7.370 46,012 -0.05(-0.67%)
Apr 02, 2024 7.190 7.600 6.785 7.420 37,378 +0.30(+4.21%)
Apr 01, 2024 6.830 7.487 6.522 7.120 37,918 -0.48(-6.32%)
Mar 28, 2024 7.460 7.800 7.350 7.600 46,460 +0.14(+1.88%)
Mar 27, 2024 7.060 7.460 7.020 7.460 43,328 +0.36(+5.07%)
Mar 26, 2024 7.070 7.190 6.300 7.100 51,212 +0.20(+2.90%)
Mar 25, 2024 6.950 7.190 6.710 6.900 62,894 +0.08(+1.17%)
Mar 22, 2024 7.120 7.120 6.500 6.820 60,142 +0.22(+3.33%)
Mar 21, 2024 6.500 6.900 6.300 6.600 41,322 +0.00(+0.00%)
Mar 20, 2024 6.370 6.859 6.210 6.600 58,140 +0.23(+3.61%)
Mar 19, 2024 6.500 7.000 6.000 6.370 200,514 -0.03(-0.47%)
Mar 18, 2024 6.300 6.555 5.400 6.400 341,943 +1.40(+28.00%)
Mar 15, 2024 5.320 5.400 5.000 5.000 32,206 -0.24(-4.58%)
Mar 14, 2024 5.100 5.370 4.900 5.240 29,617 +0.14(+2.75%)
Mar 13, 2024 5.500 5.720 4.631 5.100 66,254 -0.38(-6.93%)
Mar 12, 2024 5.600 5.600 5.200 5.480 48,231 -0.01(-0.18%)
Mar 11, 2024 4.990 5.610 4.900 5.490 140,542 +0.57(+11.59%)
Mar 08, 2024 4.500 5.150 4.300 4.920 59,749 +0.45(+10.07%)
Mar 07, 2024 4.200 4.660 4.150 4.470 59,974 +0.33(+7.97%)
Mar 06, 2024 4.070 4.190 4.040 4.140 17,607 +0.04(+0.98%)
Mar 05, 2024 4.170 4.170 4.000 4.100 7,783 -0.08(-1.91%)
Mar 04, 2024 4.190 4.310 3.968 4.180 20,307 +0.03(+0.72%)
Mar 01, 2024 4.010 4.150 3.880 4.150 23,209 +0.09(+2.22%)
Feb 29, 2024 4.160 4.160 3.980 4.060 11,763 -0.08(-1.93%)
Feb 28, 2024 4.120 4.143 4.010 4.140 7,588 -0.01(-0.24%)
Feb 27, 2024 4.050 4.200 3.610 4.150 77,936 +0.17(+4.27%)
Feb 26, 2024 4.030 4.200 3.810 3.980 24,520 -0.12(-2.93%)
Feb 23, 2024 4.080 4.100 3.940 4.100 7,378 +0.09(+2.24%)
Feb 22, 2024 3.870 4.100 3.870 4.010 36,118 +0.02(+0.50%)
Feb 21, 2024 4.180 4.200 3.860 3.990 21,078 -0.21(-5.00%)
Feb 20, 2024 4.250 4.450 3.860 4.200 27,287 +0.04(+0.96%)
Feb 16, 2024 4.240 4.240 4.050 4.160 13,447 -0.02(-0.48%)
Feb 15, 2024 4.440 4.440 3.940 4.180 34,472 +0.12(+2.96%)
Feb 14, 2024 4.250 4.430 3.790 4.060 46,742 -0.27(-6.24%)
Feb 13, 2024 4.280 4.490 4.180 4.330 16,987 -0.06(-1.37%)
Feb 12, 2024 4.050 4.500 4.050 4.390 38,901 +0.21(+5.02%)
Feb 09, 2024 4.230 4.230 3.914 4.180 29,246 -0.02(-0.48%)
Feb 08, 2024 3.400 4.260 3.400 4.200 63,306 +0.83(+24.63%)
Feb 07, 2024 3.800 3.800 2.960 3.370 138,598 -0.43(-11.32%)
Feb 06, 2024 4.400 4.400 3.680 3.800 109,074 -0.64(-14.41%)
Feb 05, 2024 4.500 4.500 4.100 4.440 30,861 +0.04(+0.91%)
Feb 02, 2024 4.530 4.650 4.110 4.400 18,907 -0.10(-2.22%)
Feb 01, 2024 4.360 4.570 4.200 4.500 46,593 +0.10(+2.27%)
Jan 31, 2024 4.270 4.510 3.920 4.400 35,414 +0.08(+1.85%)
Jan 30, 2024 4.700 4.700 3.680 4.320 99,864 -0.33(-7.10%)
Jan 29, 2024 4.580 4.950 4.350 4.650 57,078 +0.03(+0.65%)
Jan 26, 2024 4.050 4.620 3.740 4.620 120,430 +0.77(+20.00%)
Jan 25, 2024 3.350 3.990 3.300 3.850 87,897 +0.55(+16.67%)
Jan 24, 2024 3.900 4.000 3.050 3.300 143,374 -0.44(-11.76%)
Jan 23, 2024 4.120 4.120 3.320 3.740 78,331 -0.42(-10.10%)
Jan 22, 2024 4.200 4.340 3.780 4.160 191,594 -0.53(-11.30%)
Jan 19, 2024 5.020 5.020 4.270 4.690 73,754 -0.20(-4.09%)
Jan 18, 2024 5.030 5.030 4.610 4.890 68,083 -0.19(-3.74%)
Jan 17, 2024 5.380 5.380 4.927 5.080 68,002 -0.20(-3.79%)
Jan 16, 2024 5.390 5.680 5.102 5.280 97,868 +0.04(+0.76%)
Jan 12, 2024 5.440 5.440 5.060 5.240 74,571 -0.16(-2.96%)
Jan 11, 2024 5.450 5.640 4.850 5.400 126,655 -0.14(-2.53%)
Jan 10, 2024 5.560 6.020 5.000 5.540 367,963 +0.09(+1.65%)
Jan 09, 2024 8.120 8.120 5.440 5.450 3,091,036 -2.37(-30.31%)
Jan 08, 2024 7.190 7.950 7.010 7.820 45,973 +0.72(+10.14%)
Jan 05, 2024 7.890 7.890 6.780 7.100 45,475 +0.10(+1.50%)
Jan 04, 2024 6.620 7.190 6.510 6.995 18,082 +0.50(+7.78%)
Jan 03, 2024 6.860 8.190 6.180 6.490 55,888 +0.56(+9.44%)
Jan 02, 2024 8.250 8.430 5.900 5.930 96,538 -2.41(-28.90%)
Dec 29, 2023 10.57 10.57 7.900 8.340 71,725 +0.08(+0.97%)
Dec 28, 2023 7.690 8.880 7.690 8.260 39,874 +0.50(+6.44%)
Dec 27, 2023 9.210 9.836 7.400 7.760 70,523 +0.66(+9.30%)
Dec 26, 2023 6.750 7.320 6.750 7.100 15,508 +0.65(+10.08%)
Dec 22, 2023 5.750 6.540 5.750 6.450 52,456 +0.65(+11.21%)
Dec 21, 2023 5.800 6.100 5.662 5.800 23,096 +0.20(+3.57%)
Dec 20, 2023 5.910 5.960 5.460 5.600 18,596 -0.41(-6.82%)
Dec 19, 2023 6.500 6.825 6.000 6.010 15,141 -0.50(-7.68%)
Dec 18, 2023 7.170 7.170 6.350 6.510 12,899 -0.05(-0.76%)
Dec 15, 2023 6.050 7.240 6.000 6.560 58,140 +0.51(+8.43%)
Dec 14, 2023 7.190 7.250 5.800 6.050 53,023 -0.71(-10.50%)
Dec 13, 2023 6.250 6.780 6.200 6.760 20,808 +0.55(+8.86%)
Dec 12, 2023 5.800 6.490 5.770 6.210 10,651 +0.38(+6.52%)
Dec 11, 2023 6.000 6.050 5.800 5.830 13,867 -0.16(-2.67%)
Dec 08, 2023 5.960 6.420 5.880 5.990 13,427 +0.14(+2.39%)
Dec 07, 2023 6.010 6.070 5.850 5.850 2,971 -0.29(-4.72%)
Dec 06, 2023 6.060 6.500 5.890 6.140 8,670 -0.27(-4.21%)
Dec 05, 2023 6.500 6.840 6.225 6.410 29,738 -0.13(-1.99%)
Dec 04, 2023 6.110 7.000 5.930 6.540 53,218 +0.65(+11.04%)
Dec 01, 2023 6.120 6.170 5.750 5.890 10,298 -0.26(-4.23%)
Nov 30, 2023 5.620 6.180 5.425 6.150 25,101 +0.54(+9.63%)
Nov 29, 2023 6.030 6.130 5.530 5.610 21,034 -0.23(-3.94%)
Nov 28, 2023 6.250 6.250 5.460 5.840 20,494 -0.28(-4.58%)
Nov 27, 2023 6.050 6.400 6.000 6.120 29,962 +0.12(+2.00%)
Nov 24, 2023 6.150 6.500 6.000 6.000 13,146 +0.44(+7.91%)
Nov 22, 2023 5.450 5.900 5.230 5.560 18,999 +0.37(+7.13%)
Nov 21, 2023 6.300 6.350 5.190 5.190 21,515 -0.96(-15.61%)
Nov 20, 2023 6.190 6.475 6.080 6.150 10,622 +0.24(+4.06%)
Nov 17, 2023 6.290 6.300 5.910 5.910 1,366 -0.12(-1.91%)
Nov 16, 2023 6.490 6.500 5.870 6.025 14,651 -0.05(-0.90%)
Nov 15, 2023 5.990 6.350 5.990 6.080 2,625 +0.16(+2.70%)
Nov 14, 2023 6.190 6.450 5.920 5.920 1,587 +0.03(+0.51%)
Nov 13, 2023 5.850 6.420 5.850 5.890 1,844 +0.02(+0.34%)
Nov 10, 2023 6.350 6.366 5.870 5.870 8,999 -0.02(-0.34%)
Nov 09, 2023 7.100 7.100 5.750 5.890 12,832 -1.36(-18.76%)
Nov 08, 2023 7.300 7.300 6.810 7.250 1,612 +0.57(+8.53%)
Nov 07, 2023 7.270 7.320 6.680 6.680 20,179 -0.42(-5.92%)
Nov 06, 2023 6.700 7.500 6.610 7.100 40,839 +0.59(+9.06%)
Nov 03, 2023 6.650 6.650 6.510 6.510 1,681 -0.01(-0.15%)
Nov 02, 2023 6.900 7.050 6.420 6.520 9,409 -0.11(-1.58%)
Nov 01, 2023 6.800 6.800 6.450 6.625 6,379 -0.09(-1.41%)
Oct 31, 2023 7.220 7.220 6.380 6.720 7,519 +0.17(+2.67%)
Oct 30, 2023 6.410 6.850 6.410 6.545 4,429 +0.14(+2.27%)
Oct 27, 2023 6.500 6.600 6.260 6.400 10,361 -0.30(-4.48%)
Oct 26, 2023 6.500 6.700 6.380 6.700 10,907 +0.20(+3.08%)
Oct 25, 2023 6.400 6.500 6.400 6.500 1,686 -0.14(-2.11%)
Oct 24, 2023 6.150 6.760 6.110 6.640 9,251 +0.57(+9.39%)
Oct 23, 2023 6.380 6.500 6.070 6.070 6,431 +0.01(+0.17%)
Oct 20, 2023 6.570 6.570 6.060 6.060 7,435 -0.57(-8.60%)
Oct 19, 2023 7.000 7.000 6.520 6.630 4,324 -0.37(-5.29%)
Oct 18, 2023 7.190 7.190 7.000 7.000 1,381 +0.12(+1.74%)
Oct 17, 2023 6.810 7.500 6.760 6.880 7,764 +0.44(+6.83%)
Oct 16, 2023 6.850 7.210 6.230 6.440 22,096 -0.08(-1.23%)
Oct 13, 2023 7.010 7.500 6.440 6.520 4,553 +0.33(+5.33%)
Oct 12, 2023 7.000 7.000 6.190 6.190 8,993 -1.26(-16.91%)
Oct 11, 2023 7.500 7.500 7.450 7.450 4,138 -0.05(-0.67%)
Oct 10, 2023 7.480 7.500 7.410 7.500 3,103 +0.19(+2.60%)
Oct 09, 2023 7.090 7.310 6.800 7.310 4,550 -0.19(-2.53%)
Oct 06, 2023 7.490 7.800 7.005 7.500 11,078 +0.01(+0.13%)
Oct 05, 2023 6.910 7.490 6.910 7.490 4,191 +0.30(+4.17%)
Oct 04, 2023 7.560 7.745 7.190 7.190 8,374 -0.74(-9.33%)
Oct 03, 2023 7.790 7.938 7.557 7.930 2,695 -0.05(-0.63%)
Oct 02, 2023 8.310 8.720 7.900 7.980 20,019 -0.47(-5.56%)
Sep 29, 2023 8.890 9.120 8.050 8.450 11,573 +0.04(+0.48%)
Sep 28, 2023 9.470 9.470 8.020 8.410 28,124 -0.41(-4.65%)
Sep 27, 2023 9.150 9.625 8.820 8.820 77,488 -0.05(-0.56%)
Sep 26, 2023 8.000 9.170 8.000 8.870 20,331 +1.02(+12.99%)
Sep 25, 2023 8.270 8.080 7.850 7.850 1,992 +0.04(+0.51%)
Sep 22, 2023 8.500 8.905 7.810 7.810 28,522 -0.18(-2.25%)
Sep 21, 2023 8.000 9.370 7.960 7.990 26,698 -0.67(-7.74%)
Sep 20, 2023 8.170 9.113 8.170 8.660 13,405 +0.44(+5.35%)
Sep 19, 2023 8.500 9.330 8.220 8.220 16,728 +0.14(+1.73%)
Sep 18, 2023 8.380 9.450 7.970 8.080 20,040 +0.32(+4.12%)
Sep 15, 2023 8.560 8.800 7.355 7.760 19,563 -0.65(-7.73%)
Sep 14, 2023 9.100 9.450 8.280 8.410 8,395 -0.71(-7.79%)
Sep 13, 2023 9.180 9.890 8.970 9.120 32,589 +0.45(+5.19%)
Sep 12, 2023 10.00 10.00 8.450 8.670 20,339 -0.42(-4.62%)
Sep 11, 2023 8.800 9.750 8.710 9.090 13,122 +0.47(+5.45%)
Sep 08, 2023 8.530 9.510 8.530 8.620 3,019 -0.07(-0.81%)
Sep 07, 2023 8.730 9.372 8.690 8.690 29,032 +0.21(+2.48%)
Sep 06, 2023 8.990 8.990 8.420 8.480 8,525 +0.07(+0.83%)
Sep 05, 2023 7.910 9.100 7.900 8.410 80,833 +0.51(+6.46%)
Sep 01, 2023 8.500 8.500 7.210 7.900 21,773 -0.36(-4.36%)
Aug 31, 2023 8.760 8.760 8.230 8.260 23,518 -0.74(-8.22%)
Aug 30, 2023 9.250 9.250 8.250 9.000 26,756 -0.38(-4.05%)
Aug 29, 2023 9.530 9.530 9.160 9.380 9,476 -0.03(-0.32%)
Aug 28, 2023 9.590 9.600 9.410 9.410 3,335 -0.24(-2.49%)
Aug 25, 2023 9.309 9.665 9.309 9.650 3,509 +0.15(+1.58%)
Aug 24, 2023 9.550 9.550 9.355 9.500 5,806 -0.09(-0.94%)
Aug 23, 2023 9.760 9.900 9.490 9.590 5,218 -0.35(-3.52%)
Aug 22, 2023 9.910 9.950 9.750 9.940 2,819 -0.05(-0.50%)
Aug 21, 2023 9.820 10.00 9.660 9.990 4,747 -0.01(-0.10%)
Aug 18, 2023 10.00 10.00 9.800 10.00 3,534 +0.01(+0.10%)
Aug 17, 2023 9.970 9.990 9.846 9.990 3,658 -0.01(-0.10%)
Aug 16, 2023 9.765 10.00 9.710 10.00 5,513 +0.00(+0.00%)
Aug 15, 2023 9.718 10.00 9.718 10.00 6,524 +0.00(+0.00%)
Aug 14, 2023 9.770 10.00 9.610 10.00 14,149 +0.00(+0.00%)
Aug 11, 2023 9.780 10.00 9.560 10.00 5,322 +0.00(+0.00%)
Aug 10, 2023 9.970 10.00 9.786 10.00 5,785 +0.00(+0.00%)
Aug 09, 2023 9.950 10.89 9.713 10.00 17,804 +0.00(+0.00%)
Aug 08, 2023 9.980 10.00 9.770 10.00 20,023 +0.02(+0.20%)
Aug 07, 2023 9.965 9.980 9.965 9.980 2,234 +0.09(+0.91%)
Aug 04, 2023 9.940 9.940 9.610 9.890 2,619 -0.06(-0.60%)
Aug 03, 2023 10.28 10.50 9.670 9.950 7,349 +0.00(+0.00%)
Aug 02, 2023 10.00 10.00 9.610 9.950 12,648 -0.05(-0.50%)
Aug 01, 2023 9.900 10.00 9.734 10.00 10,409 +0.45(+4.71%)
Jul 31, 2023 10.15 10.15 9.440 9.550 15,430 -0.43(-4.31%)
Jul 28, 2023 10.34 10.34 9.600 9.980 21,208 -0.20(-1.96%)
Jul 27, 2023 9.730 10.98 9.700 10.18 32,301 +0.51(+5.27%)
Jul 26, 2023 9.540 9.790 9.200 9.670 11,669 +0.36(+3.87%)
Jul 25, 2023 9.840 10.23 9.160 9.310 26,601 -0.61(-6.15%)
Jul 24, 2023 10.14 10.69 9.840 9.920 16,938 -0.03(-0.30%)
Jul 21, 2023 11.00 11.00 9.800 9.950 39,727 -1.30(-11.56%)
Jul 20, 2023 11.00 11.32 10.59 11.25 5,931 +0.73(+6.94%)
Jul 19, 2023 10.78 10.78 10.22 10.52 7,510 +0.01(+0.10%)
Jul 18, 2023 10.47 10.80 10.11 10.51 51,457 +0.25(+2.44%)
Jul 17, 2023 10.68 11.05 10.26 10.26 62,166 -0.07(-0.67%)
Jul 14, 2023 10.82 10.87 9.650 10.33 38,212 -0.72(-6.52%)
Jul 13, 2023 11.00 11.10 11.00 11.05 12,812 +0.12(+1.10%)
Jul 12, 2023 11.38 11.38 10.63 10.93 32,192 -0.45(-3.95%)
Jul 11, 2023 11.20 11.38 10.84 11.38 15,952 +0.71(+6.65%)
Jul 10, 2023 11.01 11.38 10.67 10.67 32,705 -0.32(-2.91%)
Jul 07, 2023 11.28 11.36 10.93 10.99 11,207 -0.01(-0.09%)
Jul 06, 2023 10.40 11.27 10.40 11.00 7,213 +0.60(+5.77%)
Jul 05, 2023 9.600 10.50 9.490 10.40 21,246 +1.06(+11.35%)
Jul 03, 2023 9.630 10.50 9.140 9.340 35,124 -0.16(-1.68%)
Jun 30, 2023 9.420 10.71 9.410 9.500 52,024 +0.10(+1.06%)
Jun 29, 2023 10.04 11.02 9.210 9.400 60,958 -0.04(-0.42%)
Jun 28, 2023 9.250 9.760 8.900 9.440 24,893 +0.29(+3.17%)
Jun 27, 2023 9.360 9.880 8.534 9.150 40,253 -0.65(-6.63%)
Jun 26, 2023 10.70 10.70 9.300 9.800 21,955 -0.33(-3.26%)
Jun 23, 2023 11.50 11.50 10.13 10.13 17,960 -0.54(-5.06%)
Jun 22, 2023 11.16 11.80 10.50 10.67 25,616 -0.43(-3.87%)
Jun 21, 2023 12.30 12.77 10.92 11.10 35,341 -1.20(-9.76%)
Jun 20, 2023 11.97 12.47 11.89 12.30 40,184 +0.36(+3.02%)
Jun 16, 2023 13.76 14.37 10.91 11.94 44,091 -2.01(-14.41%)
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.