Elicio Therapeutics Inc (NQ: ELTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	4.400	4.650	4.390	4.590	7,945	+0.33(+7.75%)
Oct 31, 2024	4.250	4.790	4.230	4.260	21,165	+0.10(+2.40%)
Oct 30, 2024	4.310	4.310	4.050	4.160	16,032	-0.15(-3.48%)
Oct 29, 2024	4.400	4.500	4.050	4.310	19,598	-0.10(-2.27%)
Oct 28, 2024	4.660	4.780	4.390	4.410	64,000	-0.24(-5.16%)
Oct 25, 2024	4.850	4.890	4.500	4.650	32,247	-0.13(-2.72%)
Oct 24, 2024	4.730	4.820	4.610	4.780	22,967	+0.18(+3.91%)
Oct 23, 2024	4.740	5.000	4.600	4.600	22,706	-0.18(-3.77%)
Oct 22, 2024	4.930	4.930	4.740	4.780	10,521	-0.16(-3.24%)
Oct 21, 2024	4.930	4.950	4.720	4.940	16,244	+0.01(+0.20%)
Oct 18, 2024	4.940	4.940	4.710	4.930	3,496	+0.16(+3.35%)
Oct 17, 2024	4.930	4.930	4.410	4.770	24,954	+0.02(+0.42%)
Oct 16, 2024	4.390	4.750	4.390	4.750	31,793	+0.26(+5.79%)
Oct 15, 2024	4.700	4.700	4.490	4.490	5,507	-0.12(-2.60%)
Oct 14, 2024	4.740	4.780	4.610	4.610	6,564	-0.17(-3.56%)
Oct 11, 2024	4.910	4.910	4.729	4.780	6,935	-0.01(-0.21%)
Oct 10, 2024	4.800	4.950	4.780	4.790	15,414	-0.21(-4.20%)
Oct 09, 2024	4.680	5.000	4.680	5.000	3,609	+0.38(+8.21%)
Oct 08, 2024	4.630	4.740	4.384	4.620	11,886	+0.04(+0.88%)
Oct 07, 2024	4.650	4.780	4.450	4.580	10,383	-0.02(-0.43%)
Oct 04, 2024	4.900	4.900	4.600	4.600	13,583	-0.28(-5.74%)
Oct 03, 2024	4.910	4.910	4.880	4.880	2,226	-0.16(-3.17%)
Oct 02, 2024	5.130	5.130	4.900	5.040	7,495	-0.01(-0.20%)