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 (%)
May 22, 2024
8.730
9.125
8.230
8.860
67,079
+0.00(+0.00%)
May 21, 2024
10.10
10.10
8.510
8.860
90,852
-1.00(-10.14%)
May 20, 2024
10.36
10.36
9.500
9.860
100,546
-0.19(-1.89%)
May 17, 2024
9.960
10.38
9.500
10.05
53,093
+0.67(+7.14%)
May 16, 2024
11.45
11.45
8.412
9.380
177,324
-1.02(-9.81%)
May 15, 2024
10.50
10.60
10.20
10.40
45,104
+0.10(+0.97%)
May 14, 2024
9.650
10.50
9.519
10.30
72,330
+0.65(+6.74%)
May 13, 2024
9.600
9.700
9.230
9.650
52,947
+0.24(+2.55%)
May 10, 2024
9.630
9.687
9.120
9.410
36,320
-0.09(-0.95%)
May 09, 2024
9.800
9.800
9.205
9.500
68,311
+0.15(+1.60%)
May 08, 2024
9.050
9.500
9.030
9.350
34,886
+0.30(+3.31%)
May 07, 2024
9.140
9.150
8.800
9.050
35,424
+0.07(+0.78%)
May 06, 2024
9.000
9.100
8.770
8.980
41,405
+0.00(+0.00%)
May 03, 2024
9.780
9.780
8.800
8.980
62,943
-0.02(-0.22%)
May 02, 2024
9.000
9.000
8.840
9.000
25,761
+0.15(+1.69%)
May 01, 2024
9.200
9.200
8.800
8.850
25,778
-0.35(-3.80%)
Apr 30, 2024
9.150
9.200
8.858
9.200
57,939
+0.10(+1.10%)
Apr 29, 2024
9.050
9.150
8.900
9.100
49,179
+0.11(+1.22%)
Apr 26, 2024
9.150
9.150
8.820
8.990
37,127
-0.11(-1.21%)
Apr 25, 2024
9.200
9.200
9.000
9.100
19,882
-0.15(-1.62%)
Apr 24, 2024
9.290
9.470
9.120
9.250
24,650
+0.03(+0.33%)
Apr 23, 2024
9.620
9.620
9.200
9.220
19,409
-0.52(-5.34%)
Apr 22, 2024
8.600
9.900
8.340
9.740
68,203
+1.34(+15.95%)
Apr 19, 2024
8.210
8.990
8.052
8.400
27,899
+0.17(+2.07%)
Apr 18, 2024
9.300
9.300
7.980
8.230
43,238
-1.07(-11.51%)
Apr 17, 2024
9.840
9.840
8.830
9.300
40,605
-0.33(-3.43%)
Apr 16, 2024
9.300
9.640
9.260
9.630
29,158
+0.40(+4.33%)
Apr 15, 2024
10.22
10.44
8.805
9.230
140,771
-0.62(-6.29%)
Apr 12, 2024
9.790
9.900
9.050
9.850
134,927
-0.04(-0.40%)
Apr 11, 2024
8.850
9.890
8.610
9.890
71,718
+1.12(+12.77%)
Apr 10, 2024
9.420
9.420
8.400
8.770
66,417
-0.03(-0.34%)
Apr 09, 2024
9.490
9.490
8.529
8.800
80,053
+0.14(+1.62%)
Apr 08, 2024
9.200
9.880
8.645
8.660
138,237
-0.19(-2.15%)
Apr 05, 2024
7.630
9.020
7.420
8.850
95,268
+1.33(+17.69%)
Apr 04, 2024
7.370
7.620
7.280
7.520
31,930
+0.15(+2.04%)
Apr 03, 2024
7.500
7.550
6.900
7.370
46,012
-0.05(-0.67%)
Apr 02, 2024
7.190
7.600
6.785
7.420
37,378
+0.30(+4.21%)
Apr 01, 2024
6.830
7.487
6.522
7.120
37,918
-0.48(-6.32%)
Mar 28, 2024
7.460
7.800
7.350
7.600
46,460
+0.14(+1.88%)
Mar 27, 2024
7.060
7.460
7.020
7.460
43,328
+0.36(+5.07%)
Mar 26, 2024
7.070
7.190
6.300
7.100
51,212
+0.20(+2.90%)
Mar 25, 2024
6.950
7.190
6.710
6.900
62,894
+0.08(+1.17%)
Mar 22, 2024
7.120
7.120
6.500
6.820
60,142
+0.22(+3.33%)
Mar 21, 2024
6.500
6.900
6.300
6.600
41,322
+0.00(+0.00%)
Mar 20, 2024
6.370
6.859
6.210
6.600
58,140
+0.23(+3.61%)
Mar 19, 2024
6.500
7.000
6.000
6.370
200,514
-0.03(-0.47%)
Mar 18, 2024
6.300
6.555
5.400
6.400
341,943
+1.40(+28.00%)
Mar 15, 2024
5.320
5.400
5.000
5.000
32,206
-0.24(-4.58%)
Mar 14, 2024
5.100
5.370
4.900
5.240
29,617
+0.14(+2.75%)
Mar 13, 2024
5.500
5.720
4.631
5.100
66,254
-0.38(-6.93%)
Mar 12, 2024
5.600
5.600
5.200
5.480
48,231
-0.01(-0.18%)
Mar 11, 2024
4.990
5.610
4.900
5.490
140,542
+0.57(+11.59%)
Mar 08, 2024
4.500
5.150
4.300
4.920
59,749
+0.45(+10.07%)
Mar 07, 2024
4.200
4.660
4.150
4.470
59,974
+0.33(+7.97%)
Mar 06, 2024
4.070
4.190
4.040
4.140
17,607
+0.04(+0.98%)
Mar 05, 2024
4.170
4.170
4.000
4.100
7,783
-0.08(-1.91%)
Mar 04, 2024
4.190
4.310
3.968
4.180
20,307
+0.03(+0.72%)
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
.