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)

4.960 -0.170 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 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 -0.71(-11.82%)
Apr 04, 2025 5.390 6.180 5.150 6.027 65,137 +0.53(+9.59%)
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%)
Apr 01, 2025 6.150 6.150 4.910 4.950 144,788 -1.21(-19.64%)
Mar 31, 2025 7.480 7.480 6.160 6.160 73,396 -1.63(-20.92%)
Mar 28, 2025 7.800 8.130 7.610 7.790 32,910 +0.12(+1.56%)
Mar 27, 2025 8.000 8.000 7.540 7.670 11,463 -0.33(-4.13%)
Mar 26, 2025 8.260 8.310 8.000 8.000 36,946 -0.31(-3.73%)
Mar 25, 2025 8.530 8.530 8.300 8.310 27,749 -0.19(-2.24%)
Mar 24, 2025 8.840 8.840 8.440 8.500 69,309 -0.25(-2.86%)
Mar 21, 2025 8.100 8.780 8.100 8.750 79,544 +0.63(+7.76%)
Mar 20, 2025 7.980 8.330 7.950 8.120 29,787 +0.28(+3.57%)
Mar 19, 2025 8.050 8.167 7.735 7.840 38,634 -0.13(-1.63%)
Mar 18, 2025 7.860 8.050 7.600 7.970 54,263 +0.07(+0.89%)
Mar 17, 2025 7.910 8.135 7.750 7.900 42,982 +0.15(+1.94%)
Mar 14, 2025 7.920 8.000 7.550 7.750 40,802 -0.15(-1.90%)
Mar 13, 2025 8.030 8.050 7.590 7.900 24,668 -0.05(-0.63%)
Mar 12, 2025 7.800 8.020 7.800 7.950 36,717 +0.29(+3.79%)
Mar 11, 2025 7.740 7.815 7.430 7.660 29,710 +0.00(+0.00%)
Mar 10, 2025 7.880 7.880 7.575 7.660 29,890 -0.23(-2.92%)
Mar 07, 2025 8.090 8.100 7.650 7.890 25,101 -0.08(-1.00%)
Mar 06, 2025 8.210 8.355 7.930 7.970 16,776 -0.30(-3.63%)
Mar 05, 2025 8.270 8.350 8.095 8.270 23,936 +0.09(+1.10%)
Mar 04, 2025 7.920 8.180 7.800 8.180 12,413 +0.34(+4.34%)
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.