Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Elicio Therapeutics, Inc. - Common Stock (ELTX)

10.90
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 9:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elicio Therapeutics, Inc. - Common Stock (ELTX)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202611.7011.7010.8110.9082,94310.90
3/11/202612.8813.1911.0211.79266,65411.79
3/10/202612.0113.5712.0112.90282,81612.90
3/09/202611.5412.3411.3911.78144,68011.78
3/06/202611.6411.9911.2411.63167,17611.63
3/05/202611.9412.2611.1411.82119,93311.82
3/04/202613.0013.4212.0112.16187,76212.16
3/03/202613.4013.8412.4312.50244,68312.50
3/02/202612.9614.9312.8113.84257,45713.84
2/27/202611.6013.4111.5912.99206,38612.99
2/26/202611.0011.8610.5011.74177,57411.74
2/25/20269.9910.989.9210.98169,83610.98
2/24/20269.1810.229.109.95211,0449.95
2/23/20268.789.268.619.1544,6739.15
2/20/20268.708.778.658.7548,5968.75
2/19/20268.778.958.618.8663,4098.86
2/18/20268.529.248.528.8855,8678.88
2/17/20268.619.058.378.5948,9098.59
2/13/20268.309.618.308.55147,2128.55
2/12/20268.408.708.058.41131,0238.41
2/11/20268.778.788.368.40148,4318.40
2/10/20269.529.658.348.70300,1458.70
2/09/20268.329.828.099.51294,4529.51
2/06/20267.758.347.508.32115,8218.32
2/05/20267.857.947.507.61130,0177.61
2/04/20268.328.327.677.85196,5317.85
2/03/20268.118.368.008.11133,8008.11
2/02/20267.648.707.648.10339,4998.10
1/30/20268.058.257.377.60121,2347.60
1/29/20268.218.267.988.0862,6778.08
1/28/20268.418.538.008.1982,8608.19
1/27/20268.278.538.268.45206,4168.45
1/26/20268.098.468.008.26141,1748.26
1/23/20268.018.197.888.1098,5168.10
1/22/20267.928.237.928.0176,6848.01
1/21/20267.998.197.897.8960,3967.89
1/20/20268.258.387.817.9568,0637.95
1/16/20268.249.007.828.25137,3068.25
1/15/20268.018.237.787.8134,9797.81
1/14/20267.778.157.558.0348,3898.03
1/13/20267.707.867.487.7757,2277.77
1/12/20268.038.347.517.74115,3547.74
1/09/20268.268.598.028.06145,7868.06
1/08/20268.308.388.188.24145,1628.24
1/07/20268.138.648.048.3083,0758.30
1/06/20267.878.107.838.0747,1168.07
1/05/20268.088.237.837.8657,5957.86
1/02/20268.078.307.958.0572,6948.05
12/31/20257.958.107.777.9675,9967.96
12/30/20257.988.067.807.9171,2887.91
12/29/20258.078.077.808.00106,4608.00
12/26/20258.218.217.978.0754,9318.07
12/24/20258.038.318.008.1956,7528.19
12/23/20258.078.137.958.0267,4568.02
12/22/20257.958.397.958.08105,2598.08
12/19/20257.968.277.897.9496,3127.94
12/18/20257.988.307.907.99113,8377.99
12/17/20258.228.257.727.87115,6867.87
12/16/20258.518.778.158.15146,8588.15
12/15/20258.228.788.228.52142,9628.52