Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Elicio Therapeutics Inc | ELTX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.01 | -0.11% | 8.85 | 14:00:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.00 | 8.34 | 9.00 | 8.85 | 8.86 |
ELTX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.45 | 11.45 | 8.23 | 9.38 | 97,779 | -2.60 | -22.71% |
| 1 Month | 9.20 | 11.45 | 8.23 | 9.39 | 57,712 | -0.35 | -3.80% |
| 3 Months | 4.16 | 11.45 | 3.88 | 7.96 | 62,884 | 4.69 | 112.74% |
| 6 Months | 5.70 | 11.45 | 2.96 | 6.24 | 82,644 | 3.15 | 55.26% |
| 1 Year | 14.00 | 24.39 | 2.96 | 7.79 | 55,865 | -5.15 | -36.79% |
| 3 Years | 14.00 | 24.39 | 2.96 | 7.79 | 55,865 | -5.15 | -36.79% |
| 5 Years | 14.00 | 24.39 | 2.96 | 7.79 | 55,865 | -5.15 | -36.79% |
ELTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 8.85 | -0.01 | -0.11% | 9.00 | 9.00 | 8.34 | 18,074 |
| 23 May 2024 | 8.86 | 0.00 | 0.00% | 8.73 | 9.1251 | 8.23 | 67,079 |
| 22 May 2024 | 8.86 | -1.00 | -10.14% | 10.10 | 10.10 | 8.51 | 90,852 |
| 21 May 2024 | 9.86 | -0.19 | -1.89% | 10.36 | 10.36 | 9.50 | 100,546 |
| 18 May 2024 | 10.05 | 0.67 | 7.14% | 9.96 | 10.38 | 9.5001 | 53,093 |
| 17 May 2024 | 9.38 | -1.02 | -9.81% | 11.45 | 11.45 | 8.4119 | 177,324 |
| 16 May 2024 | 10.40 | 0.10 | 0.97% | 10.50 | 10.60 | 10.20 | 45,104 |
| 15 May 2024 | 10.30 | 0.65 | 6.74% | 9.65 | 10.50 | 9.5193 | 72,330 |
| 14 May 2024 | 9.65 | 0.24 | 2.55% | 9.60 | 9.70 | 9.23 | 52,947 |
| 11 May 2024 | 9.41 | -0.09 | -0.95% | 9.63 | 9.687 | 9.12 | 36,320 |
| 10 May 2024 | 9.50 | 0.15 | 1.60% | 9.80 | 9.80 | 9.2053 | 68,311 |
| 09 May 2024 | 9.35 | 0.30 | 3.31% | 9.05 | 9.50 | 9.0304 | 34,886 |
| 08 May 2024 | 9.05 | 0.07 | 0.78% | 9.14 | 9.15 | 8.80 | 35,424 |
| 07 May 2024 | 8.98 | 0.00 | 0.00% | 9.00 | 9.10 | 8.77 | 41,405 |
| 04 May 2024 | 8.98 | -0.02 | -0.22% | 9.78 | 9.78 | 8.80 | 62,943 |
| 03 May 2024 | 9.00 | 0.15 | 1.69% | 9.00 | 9.00 | 8.84 | 25,761 |
| 02 May 2024 | 8.85 | -0.35 | -3.80% | 9.20 | 9.20 | 8.80 | 25,778 |
| 01 May 2024 | 9.20 | 0.10 | 1.10% | 9.15 | 9.20 | 8.858 | 57,939 |
| 30 Apr 2024 | 9.10 | 0.11 | 1.22% | 9.05 | 9.15 | 8.90 | 49,179 |
| 27 Apr 2024 | 8.99 | -0.11 | -1.21% | 9.15 | 9.15 | 8.82 | 37,127 |
| 26 Apr 2024 | 9.10 | -0.15 | -1.62% | 9.20 | 9.20 | 8.92 | 19,882 |
| 25 Apr 2024 | 9.25 | 0.03 | 0.33% | 9.29 | 9.47 | 9.12 | 24,650 |
