Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Elicio Therapeutics Inc
(NQ:
ELTX
)
8.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
4.270
4.510
3.920
4.400
35,414
+0.08(+1.85%)
Jan 30, 2024
4.700
4.700
3.680
4.320
99,864
-0.33(-7.10%)
Jan 29, 2024
4.580
4.950
4.350
4.650
57,078
+0.03(+0.65%)
Jan 26, 2024
4.050
4.620
3.740
4.620
120,430
+0.77(+20.00%)
Jan 25, 2024
3.350
3.990
3.300
3.850
87,897
+0.55(+16.67%)
Jan 24, 2024
3.900
4.000
3.050
3.300
143,374
-0.44(-11.76%)
Jan 23, 2024
4.120
4.120
3.320
3.740
78,331
-0.42(-10.10%)
Jan 22, 2024
4.200
4.340
3.780
4.160
191,594
-0.53(-11.30%)
Jan 19, 2024
5.020
5.020
4.270
4.690
73,754
-0.20(-4.09%)
Jan 18, 2024
5.030
5.030
4.610
4.890
68,083
-0.19(-3.74%)
Jan 17, 2024
5.380
5.380
4.927
5.080
68,002
-0.20(-3.79%)
Jan 16, 2024
5.390
5.680
5.102
5.280
97,868
+0.04(+0.76%)
Jan 12, 2024
5.440
5.440
5.060
5.240
74,571
-0.16(-2.96%)
Jan 11, 2024
5.450
5.640
4.850
5.400
126,655
-0.14(-2.53%)
Jan 10, 2024
5.560
6.020
5.000
5.540
367,963
+0.09(+1.65%)
Jan 09, 2024
8.120
8.120
5.440
5.450
3,091,036
-2.37(-30.31%)
Jan 08, 2024
7.190
7.950
7.010
7.820
45,973
+0.72(+10.14%)
Jan 05, 2024
7.890
7.890
6.780
7.100
45,475
+0.10(+1.50%)
Jan 04, 2024
6.620
7.190
6.510
6.995
18,082
+0.50(+7.78%)
Jan 03, 2024
6.860
8.190
6.180
6.490
55,888
+0.56(+9.44%)
Jan 02, 2024
8.250
8.430
5.900
5.930
96,538
-2.41(-28.90%)
Dec 29, 2023
10.57
10.57
7.900
8.340
71,725
+0.08(+0.97%)
Dec 28, 2023
7.690
8.880
7.690
8.260
39,874
+0.50(+6.44%)
Dec 27, 2023
9.210
9.836
7.400
7.760
70,523
+0.66(+9.30%)
Dec 26, 2023
6.750
7.320
6.750
7.100
15,508
+0.65(+10.08%)
Dec 22, 2023
5.750
6.540
5.750
6.450
52,456
+0.65(+11.21%)
Dec 21, 2023
5.800
6.100
5.662
5.800
23,096
+0.20(+3.57%)
Dec 20, 2023
5.910
5.960
5.460
5.600
18,596
-0.41(-6.82%)
Dec 19, 2023
6.500
6.825
6.000
6.010
15,141
-0.50(-7.68%)
Dec 18, 2023
7.170
7.170
6.350
6.510
12,899
-0.05(-0.76%)
Dec 15, 2023
6.050
7.240
6.000
6.560
58,140
+0.51(+8.43%)
Dec 14, 2023
7.190
7.250
5.800
6.050
53,023
-0.71(-10.50%)
Dec 13, 2023
6.250
6.780
6.200
6.760
20,808
+0.55(+8.86%)
Dec 12, 2023
5.800
6.490
5.770
6.210
10,651
+0.38(+6.52%)
Dec 11, 2023
6.000
6.050
5.800
5.830
13,867
-0.16(-2.67%)
Dec 08, 2023
5.960
6.420
5.880
5.990
13,427
+0.14(+2.39%)
Dec 07, 2023
6.010
6.070
5.850
5.850
2,971
-0.29(-4.72%)
Dec 06, 2023
6.060
6.500
5.890
6.140
8,670
-0.27(-4.21%)
Dec 05, 2023
6.500
6.840
6.225
6.410
29,738
-0.13(-1.99%)
Dec 04, 2023
6.110
7.000
5.930
6.540
53,218
+0.65(+11.04%)
Dec 01, 2023
6.120
6.170
5.750
5.890
10,298
-0.26(-4.23%)
Nov 30, 2023
5.620
6.180
5.425
6.150
25,101
+0.54(+9.63%)
Nov 29, 2023
6.030
6.130
5.530
5.610
21,034
-0.23(-3.94%)
Nov 28, 2023
6.250
6.250
5.460
5.840
20,494
-0.28(-4.58%)
Nov 27, 2023
6.050
6.400
6.000
6.120
29,962
+0.12(+2.00%)
Nov 24, 2023
6.150
6.500
6.000
6.000
13,146
+0.44(+7.91%)
Nov 22, 2023
5.450
5.900
5.230
5.560
18,999
+0.37(+7.13%)
Nov 21, 2023
6.300
6.350
5.190
5.190
21,515
-0.96(-15.61%)
Nov 20, 2023
6.190
6.475
6.080
6.150
10,622
+0.24(+4.06%)
Nov 17, 2023
6.290
6.300
5.910
5.910
1,366
-0.12(-1.91%)
Nov 16, 2023
6.490
6.500
5.870
6.025
14,651
-0.05(-0.90%)
Nov 15, 2023
5.990
6.350
5.990
6.080
2,625
+0.16(+2.70%)
Nov 14, 2023
6.190
6.450
5.920
5.920
1,587
+0.03(+0.51%)
Nov 13, 2023
5.850
6.420
5.850
5.890
1,844
+0.02(+0.34%)
Nov 10, 2023
6.350
6.366
5.870
5.870
8,999
-0.02(-0.34%)
Nov 09, 2023
7.100
7.100
5.750
5.890
12,832
-1.36(-18.76%)
Nov 08, 2023
7.300
7.300
6.810
7.250
1,612
+0.57(+8.53%)
Nov 07, 2023
7.270
7.320
6.680
6.680
20,179
-0.42(-5.92%)
Nov 06, 2023
6.700
7.500
6.610
7.100
40,839
+0.59(+9.06%)
Nov 03, 2023
6.650
6.650
6.510
6.510
1,681
-0.01(-0.15%)
Nov 02, 2023
6.900
7.050
6.420
6.520
9,409
-0.11(-1.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.