Elicio Therapeutics Inc. (ELTX) Historical Stock Data
8.07 ↓1.23 (-13.23%)
As of April 18, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, ELTX is up 0.90% a day on average. There have been 18 days where Elicio Therapeutics Inc. closed green and 12 days where ELTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 9.84 | 9.30 | ↓$0.54 (-5.49%) | 8.83 | 9.84 | 40.61K |
| 2024-04-16 | 9.30 | 9.63 | ↑$0.33 (3.55%) | 9.26 | 9.64 | 29.16K |
| 2024-04-15 | 10.22 | 9.23 | ↓$0.99 (-9.69%) | 8.81 | 10.44 | 140.77K |
| 2024-04-12 | 9.79 | 9.85 | ↑$0.06 (0.61%) | 9.05 | 9.90 | 134.93K |
| 2024-04-11 | 8.85 | 9.89 | ↑$1.04 (11.75%) | 8.61 | 9.89 | 71.72K |
| 2024-04-10 | 9.42 | 8.77 | ↓$0.65 (-6.90%) | 8.40 | 9.42 | 66.42K |
| 2024-04-09 | 9.49 | 8.80 | ↓$0.69 (-7.27%) | 8.53 | 9.49 | 80.05K |
| 2024-04-08 | 9.20 | 8.66 | ↓$0.54 (-5.87%) | 8.65 | 9.88 | 138.24K |
| 2024-04-05 | 7.63 | 8.85 | ↑$1.22 (15.99%) | 7.42 | 9.02 | 95.27K |
| 2024-04-04 | 7.37 | 7.52 | ↑$0.15 (2.04%) | 7.28 | 7.62 | 31.93K |
| 2024-04-03 | 7.50 | 7.37 | ↓$0.13 (-1.73%) | 6.90 | 7.55 | 46.01K |
| 2024-04-02 | 7.19 | 7.42 | ↑$0.23 (3.20%) | 6.78 | 7.60 | 37.38K |
| 2024-04-01 | 6.83 | 7.12 | ↑$0.29 (4.25%) | 6.52 | 7.49 | 37.92K |
| 2024-03-28 | 7.46 | 7.60 | ↑$0.14 (1.88%) | 7.35 | 7.80 | 46.46K |
| 2024-03-27 | 7.06 | 7.46 | ↑$0.40 (5.67%) | 7.02 | 7.46 | 43.33K |
| 2024-03-26 | 7.07 | 7.10 | ↑$0.03 (0.42%) | 6.30 | 7.19 | 51.21K |
| 2024-03-25 | 6.95 | 6.90 | ↓$0.05 (-0.72%) | 6.71 | 7.19 | 62.89K |
| 2024-03-22 | 7.12 | 6.82 | ↓$0.30 (-4.21%) | 6.50 | 7.12 | 60.14K |
| 2024-03-21 | 6.50 | 6.60 | ↑$0.10 (1.54%) | 6.30 | 6.90 | 41.32K |
| 2024-03-20 | 6.37 | 6.60 | ↑$0.23 (3.61%) | 6.21 | 6.86 | 58.14K |
| 2024-03-19 | 6.50 | 6.37 | ↓$0.13 (-2.00%) | 6.00 | 7.00 | 200.51K |
| 2024-03-18 | 6.30 | 6.40 | ↑$0.10 (1.59%) | 5.40 | 6.56 | 341.94K |
| 2024-03-15 | 5.32 | 5.00 | ↓$0.32 (-6.02%) | 5.00 | 5.40 | 32.21K |
| 2024-03-14 | 5.10 | 5.24 | ↑$0.14 (2.75%) | 4.90 | 5.37 | 29.62K |
| 2024-03-13 | 5.50 | 5.10 | ↓$0.40 (-7.27%) | 4.63 | 5.72 | 66.25K |
| 2024-03-12 | 5.60 | 5.48 | ↓$0.12 (-2.14%) | 5.20 | 5.60 | 48.23K |
| 2024-03-11 | 4.99 | 5.49 | ↑$0.50 (10.02%) | 4.90 | 5.61 | 140.56K |
| 2024-03-08 | 4.50 | 4.92 | ↑$0.42 (9.33%) | 4.30 | 5.15 | 59.71K |
| 2024-03-07 | 4.20 | 4.47 | ↑$0.27 (6.43%) | 4.15 | 4.66 | 60.17K |
| 2024-03-06 | 4.07 | 4.14 | ↑$0.07 (1.72%) | 4.07 | 4.15 | 17.11K |
Create an account or log in to view more rows.
$ELTX this is going to skyrocket tmr!!!
$ELTX has just been halted from trading due to volatility.
$ELTX I blocked some bears and I liked it!
$ELTX hang tight
ignore fud and buy dips if you can
everyone be okay????
$ELTX has just been halted from trading due to volatility.
$ELTX has just been halted from trading due to volatility.
$ELTX has just been halted from trading due to volatility.
$ELTX recovery hasn’t even started yet.. imo
$ELTX has just been halted from trading due to volatility.
$ELTX wow you bulls are losers