Elicio Therapeutics, Inc. - Common Stock (ELTX)

4.0150
-0.0950 (-2.31%)
NASDAQ· Last Trade: Jun 24th, 12:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/23/20264.094.403.974.111,561,7354.11
6/22/20263.954.493.764.143,179,1854.14
6/18/20264.214.553.663.855,435,7193.85
6/17/20263.156.642.864.7151,058,5714.71
6/16/20264.084.082.662.764,864,3952.76
6/15/20264.784.803.624.088,440,6904.08
6/12/202614.0314.8913.8814.85125,44414.85
6/10/202614.7416.0014.0014.30258,52714.30
6/09/202613.6114.2012.7614.20127,12214.20
6/08/202613.4014.6213.2713.5584,68713.55
6/05/202613.9314.6013.0113.26114,87413.26
6/04/202612.9514.9712.8513.93294,18413.93
6/03/202611.4612.7011.0612.53150,49412.53
6/02/202612.0112.4911.1711.49122,13411.49
6/01/202611.3412.1211.1612.1291,45512.12
5/29/202610.6111.5310.4111.4491,70611.44
5/28/202610.7810.7810.3010.61159,92810.61
5/27/202610.2010.8010.0910.77116,88310.77
5/26/202610.1710.749.9510.03143,15010.03
5/22/20269.9910.429.709.95111,3519.95
5/21/202610.0610.189.719.90115,2639.90
5/20/20269.3510.319.359.9791,4209.97
5/19/20269.579.739.129.17136,4569.17
5/18/202610.6510.889.419.57171,7839.57
5/15/202610.6911.0610.4810.63119,06010.63
5/14/202611.2811.3710.7410.9077,77810.90
5/13/202610.4311.4110.4111.30220,35511.30
5/12/202612.0112.0810.5310.55197,78510.55
5/11/202610.2012.8010.2011.61336,11311.61
5/08/202610.1010.489.859.91105,2449.91
5/07/202610.4511.009.8610.01137,62310.01
5/06/202610.6910.6910.2910.4597,06110.45
5/05/202610.9211.2110.4110.5993,49110.59
5/04/202610.7711.0710.6510.77106,11510.77
5/01/202610.6011.0210.4510.7592,77410.75
4/30/202610.3910.6310.1310.62128,14710.62
4/29/202610.8010.8010.2210.32127,77610.32
4/28/202611.2911.4510.7110.8095,81710.80
4/27/202611.7412.5510.7611.36262,80711.36
4/24/202611.8112.1411.2611.6974,92011.69
4/23/202611.8212.1611.6911.8572,19111.85
4/22/202612.1812.3911.9611.9851,35711.98
4/21/202612.3712.8811.8112.1886,60012.18
4/20/202613.5213.6012.2012.20146,80712.20
4/17/202612.6013.8912.6013.55375,25613.55
4/16/202611.7312.8811.4212.60169,51012.60
4/15/202611.9812.2311.4111.7875,96511.78
4/14/202610.9111.7910.8211.73132,90511.73
4/13/202610.1310.9510.1310.84113,08210.84
4/10/202610.3810.3810.0010.1548,60010.15
4/09/202610.0710.8910.0210.2999,01410.29
4/08/202610.4211.309.8510.13201,55510.13
4/07/202610.6110.619.9610.09128,79310.09
4/06/202610.8011.3010.5510.67100,67910.67
4/02/202610.4010.6510.2410.6569,29810.65
4/01/202610.7211.2910.6410.6648,40810.66
3/31/202610.3611.4610.0010.6997,81110.69
3/30/202610.5011.009.9110.08175,73010.08
3/27/202610.7711.0410.1910.4482,21510.44
3/26/202610.8711.3810.6810.8288,88710.82
3/25/202610.7811.3010.2910.9694,28510.96
3/24/202610.7410.8910.2810.5582,51910.55