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)

9.810 -0.120 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 9.950 10.21 9.750 9.810 19,070 -0.12(-1.16%)
Jul 30, 2025 10.25 10.75 9.830 9.925 76,220 -0.17(-1.73%)
Jul 29, 2025 10.40 10.40 9.867 10.10 26,221 -0.04(-0.39%)
Jul 28, 2025 10.03 10.40 9.825 10.14 37,882 +0.25(+2.53%)
Jul 25, 2025 10.15 10.15 9.500 9.890 35,162 +0.08(+0.82%)
Jul 24, 2025 9.880 10.39 9.600 9.810 24,151 +0.00(+0.00%)
Jul 23, 2025 9.330 10.28 9.310 9.810 100,316 +0.49(+5.26%)
Jul 22, 2025 9.270 9.490 9.140 9.320 22,770 +0.08(+0.87%)
Jul 21, 2025 9.300 9.490 9.155 9.240 26,864 -0.10(-1.07%)
Jul 18, 2025 9.590 9.750 9.145 9.340 50,225 +0.04(+0.43%)
Jul 17, 2025 9.180 9.500 9.180 9.300 47,339 +0.25(+2.76%)
Jul 16, 2025 9.300 9.405 8.580 9.050 61,912 -0.14(-1.52%)
Jul 15, 2025 9.000 9.500 8.810 9.190 18,992 +0.19(+2.11%)
Jul 14, 2025 8.020 9.000 8.020 9.000 35,519 +0.92(+11.39%)
Jul 11, 2025 8.270 8.270 7.970 8.080 25,563 -0.19(-2.30%)
Jul 10, 2025 8.390 8.400 8.140 8.270 22,104 -0.02(-0.24%)
Jul 09, 2025 8.540 8.540 8.210 8.290 21,051 -0.13(-1.54%)
Jul 08, 2025 8.580 8.781 8.150 8.420 43,735 -0.08(-0.94%)
Jul 07, 2025 7.910 8.940 7.760 8.500 64,568 +0.59(+7.46%)
Jul 03, 2025 7.920 8.000 7.768 7.910 15,069 +0.06(+0.76%)
Jul 02, 2025 7.980 7.980 7.650 7.850 46,393 +0.13(+1.68%)
Jul 01, 2025 7.800 7.890 7.720 7.720 13,520 +0.00(+0.00%)
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%)
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.