Elicio Therapeutics, Inc. - Common Stock (ELTX)

8.2500
+0.4400 (5.63%)
NASDAQ · Last Trade: Jan 17th, 10:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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