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

Elicio Therapeutics, Inc. - Common Stock (NQ:ELTX)

7.820 +0.100 (+1.30%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 8.000 8.048 7.705 7.720 25,465 -0.18(-2.28%)
Jun 27, 2025 7.775 7.965 7.700 7.900 43,279 +0.00(+0.00%)
Jun 26, 2025 8.100 8.190 7.845 7.900 33,711 -0.12(-1.50%)
Jun 25, 2025 8.100 8.100 7.950 8.020 37,404 -0.03(-0.37%)
Jun 24, 2025 8.100 8.150 8.010 8.050 22,494 +0.03(+0.37%)
Jun 23, 2025 8.070 8.220 7.890 8.020 55,554 -0.03(-0.37%)
Jun 20, 2025 8.050 8.220 7.865 8.050 288,710 +0.09(+1.13%)
Jun 18, 2025 7.980 8.060 7.760 7.960 44,303 +0.01(+0.13%)
Jun 17, 2025 7.820 8.095 7.810 7.950 40,868 +0.25(+3.18%)
Jun 16, 2025 7.720 7.980 7.620 7.705 33,736 +0.11(+1.38%)
Jun 13, 2025 8.040 8.120 7.560 7.600 34,329 -0.42(-5.24%)
Jun 12, 2025 8.010 8.250 7.790 8.020 25,355 +0.08(+1.07%)
Jun 11, 2025 8.100 8.390 7.795 7.935 53,982 -0.08(-1.06%)
Jun 10, 2025 8.120 8.400 7.880 8.020 35,756 +0.05(+0.63%)
Jun 09, 2025 8.260 8.260 7.750 7.970 60,989 +0.14(+1.79%)
Jun 06, 2025 7.650 8.060 7.630 7.830 28,853 +0.36(+4.82%)
Jun 05, 2025 8.220 8.390 7.420 7.470 40,382 -0.63(-7.78%)
Jun 04, 2025 8.030 8.800 7.850 8.100 120,038 +0.02(+0.25%)
Jun 03, 2025 8.000 9.000 8.000 8.080 65,582 +0.33(+4.26%)
Jun 02, 2025 7.190 8.000 6.900 7.750 72,416 +0.52(+7.19%)
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%)
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.