Elicio Therapeutics Inc (NQ: ELTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.890	9.120	8.050	8.450	11,573	+0.04(+0.48%)
Sep 28, 2023	9.470	9.470	8.020	8.410	28,124	-0.41(-4.65%)
Sep 27, 2023	9.150	9.625	8.820	8.820	77,488	-0.05(-0.56%)
Sep 26, 2023	8.000	9.170	8.000	8.870	20,331	+1.02(+12.99%)
Sep 25, 2023	8.270	8.080	7.850	7.850	1,992	+0.04(+0.51%)
Sep 22, 2023	8.500	8.905	7.810	7.810	28,522	-0.18(-2.25%)
Sep 21, 2023	8.000	9.370	7.960	7.990	26,698	-0.67(-7.74%)
Sep 20, 2023	8.170	9.113	8.170	8.660	13,405	+0.44(+5.35%)
Sep 19, 2023	8.500	9.330	8.220	8.220	16,728	+0.14(+1.73%)
Sep 18, 2023	8.380	9.450	7.970	8.080	20,040	+0.32(+4.12%)
Sep 15, 2023	8.560	8.800	7.355	7.760	19,563	-0.65(-7.73%)
Sep 14, 2023	9.100	9.450	8.280	8.410	8,395	-0.71(-7.79%)
Sep 13, 2023	9.180	9.890	8.970	9.120	32,589	+0.45(+5.19%)
Sep 12, 2023	10.00	10.00	8.450	8.670	20,339	-0.42(-4.62%)
Sep 11, 2023	8.800	9.750	8.710	9.090	13,122	+0.47(+5.45%)
Sep 08, 2023	8.530	9.510	8.530	8.620	3,019	-0.07(-0.81%)
Sep 07, 2023	8.730	9.372	8.690	8.690	29,032	+0.21(+2.48%)
Sep 06, 2023	8.990	8.990	8.420	8.480	8,525	+0.07(+0.83%)
Sep 05, 2023	7.910	9.100	7.900	8.410	80,833	+0.51(+6.46%)
Sep 01, 2023	8.500	8.500	7.210	7.900	21,773	-0.36(-4.36%)
Aug 31, 2023	8.760	8.760	8.230	8.260	23,518	-0.74(-8.22%)
Aug 30, 2023	9.250	9.250	8.250	9.000	26,756	-0.38(-4.05%)
Aug 29, 2023	9.530	9.530	9.160	9.380	9,476	-0.03(-0.32%)
Aug 28, 2023	9.590	9.600	9.410	9.410	3,335	-0.24(-2.49%)
Aug 25, 2023	9.309	9.665	9.309	9.650	3,509	+0.15(+1.58%)
Aug 24, 2023	9.550	9.550	9.355	9.500	5,806	-0.09(-0.94%)
Aug 23, 2023	9.760	9.900	9.490	9.590	5,218	-0.35(-3.52%)
Aug 22, 2023	9.910	9.950	9.750	9.940	2,819	-0.05(-0.50%)
Aug 21, 2023	9.820	10.00	9.660	9.990	4,747	-0.01(-0.10%)
Aug 18, 2023	10.00	10.00	9.800	10.00	3,534	+0.01(+0.10%)
Aug 17, 2023	9.970	9.990	9.846	9.990	3,658	-0.01(-0.10%)
Aug 16, 2023	9.765	10.00	9.710	10.00	5,513	+0.00(+0.00%)
Aug 15, 2023	9.718	10.00	9.718	10.00	6,524	+0.00(+0.00%)
Aug 14, 2023	9.770	10.00	9.610	10.00	14,149	+0.00(+0.00%)
Aug 11, 2023	9.780	10.00	9.560	10.00	5,322	+0.00(+0.00%)
Aug 10, 2023	9.970	10.00	9.786	10.00	5,785	+0.00(+0.00%)
Aug 09, 2023	9.950	10.89	9.713	10.00	17,804	+0.00(+0.00%)
Aug 08, 2023	9.980	10.00	9.770	10.00	20,023	+0.02(+0.20%)
Aug 07, 2023	9.965	9.980	9.965	9.980	2,234	+0.09(+0.91%)
Aug 04, 2023	9.940	9.940	9.610	9.890	2,619	-0.06(-0.60%)
Aug 03, 2023	10.28	10.50	9.670	9.950	7,349	+0.00(+0.00%)
Aug 02, 2023	10.00	10.00	9.610	9.950	12,648	-0.05(-0.50%)
Aug 01, 2023	9.900	10.00	9.734	10.00	10,409	+0.45(+4.71%)
Jul 31, 2023	10.15	10.15	9.440	9.550	15,430	-0.43(-4.31%)
Jul 28, 2023	10.34	10.34	9.600	9.980	21,208	-0.20(-1.96%)
Jul 27, 2023	9.730	10.98	9.700	10.18	32,301	+0.51(+5.27%)
Jul 26, 2023	9.540	9.790	9.200	9.670	11,669	+0.36(+3.87%)
Jul 25, 2023	9.840	10.23	9.160	9.310	26,601	-0.61(-6.15%)
Jul 24, 2023	10.14	10.69	9.840	9.920	16,938	-0.03(-0.30%)
Jul 21, 2023	11.00	11.00	9.800	9.950	39,727	-1.30(-11.56%)
Jul 20, 2023	11.00	11.32	10.59	11.25	5,931	+0.73(+6.94%)
Jul 19, 2023	10.78	10.78	10.22	10.52	7,510	+0.01(+0.10%)
Jul 18, 2023	10.47	10.80	10.11	10.51	51,457	+0.25(+2.44%)
Jul 17, 2023	10.68	11.05	10.26	10.26	62,166	-0.07(-0.67%)
Jul 14, 2023	10.82	10.87	9.650	10.33	38,212	-0.72(-6.52%)
Jul 13, 2023	11.00	11.10	11.00	11.05	12,812	+0.12(+1.10%)
Jul 12, 2023	11.38	11.38	10.63	10.93	32,192	-0.45(-3.95%)
Jul 11, 2023	11.20	11.38	10.84	11.38	15,952	+0.71(+6.65%)
Jul 10, 2023	11.01	11.38	10.67	10.67	32,705	-0.32(-2.91%)
Jul 07, 2023	11.28	11.36	10.93	10.99	11,207	-0.01(-0.09%)
Jul 06, 2023	10.40	11.27	10.40	11.00	7,213	+0.60(+5.77%)
Jul 05, 2023	9.600	10.50	9.490	10.40	21,246	+1.06(+11.35%)

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.