Home

Elicio Therapeutics, Inc. - Common Stock (ELTX)

7.8700
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 18th, 4:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/12/20258.368.488.158.1949,1628.19
12/11/20258.118.508.048.3787,4598.37
12/10/20258.098.507.908.05109,5228.05
12/09/20258.428.577.978.09166,3798.09
12/08/20258.108.998.018.4466,2678.44
12/05/20258.368.457.928.0074,3418.00
12/04/20258.038.597.838.3286,6308.32
12/03/20257.518.267.518.05132,0038.05
12/02/20258.909.137.437.54247,3207.54
12/01/20259.369.388.939.00116,8319.00
11/28/20259.209.559.209.3637,1089.36
11/26/20258.929.238.829.1680,4789.16
11/25/20258.679.018.508.95118,5428.95
11/24/20258.508.708.458.6294,2208.62
11/21/20258.058.487.878.4560,1758.45
11/20/20258.108.457.987.99100,9817.99
11/19/20258.508.997.878.10176,3438.10
11/18/20258.698.798.518.5797,4088.57
11/17/20258.978.988.618.72127,9458.72
11/14/20258.859.278.698.91130,7728.91
11/13/20259.219.498.859.11118,3529.11
11/12/20259.239.429.109.1990,4339.19
11/11/20258.759.318.759.2383,5829.23
11/10/20258.939.078.698.8282,8388.82
11/07/20259.199.458.608.87146,1558.87
11/06/20259.159.218.899.0795,9289.07
11/05/20259.199.479.029.1375,3899.13
11/04/20259.279.609.079.15147,2339.15
11/03/20259.489.509.009.25175,4949.25
10/31/20259.299.419.169.2980,8519.29
10/30/20259.419.659.149.25124,8019.25
10/29/20259.649.819.359.4081,7799.40
10/28/20259.9810.169.619.7477,4279.74
10/27/202510.0110.229.669.70106,0889.70
10/24/20259.739.789.579.7081,0609.70
10/23/20259.889.989.509.5065,9819.50
10/22/20259.7410.129.709.84165,7519.84
10/21/20259.509.919.479.4783,6059.47
10/20/20259.6210.049.419.48134,0639.48
10/17/20259.949.949.189.35117,5829.35
10/16/202510.6810.689.9010.05113,38410.05
10/15/202510.5310.7310.4010.6078,71210.60
10/14/202510.6010.7010.4010.5078,32610.50
10/13/202511.0011.0010.4510.6566,84410.65
10/10/202511.1511.1510.3710.5844,42610.58
10/09/202510.6811.1910.5511.05146,56911.05
10/08/202510.8610.8710.4910.5242,11510.52
10/07/202510.8610.8610.1710.7983,40510.79
10/06/202511.1511.4810.6010.8283,54210.82
10/03/202511.1311.3210.8911.04180,61611.04
10/02/202511.0211.1010.8711.0746,69211.07
10/01/202510.9410.9710.6510.9649,99010.96
9/30/202510.8411.0310.6910.9426,79310.94
9/29/202511.2611.2610.7010.8433,40610.84
9/26/202510.6911.0910.6911.0058,15511.00
9/25/202511.0011.0910.7010.8534,05210.85
9/24/202511.1011.1510.9011.0579,84211.05
9/23/202511.2111.2411.0411.0936,86811.09
9/22/202511.2611.3211.0611.1454,98511.14
9/19/202511.6011.6211.1511.3261,12411.32
9/18/202511.7911.9911.4011.4676,09911.46