Elicio Therapeutics Inc (ELTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 11.4180478821 | 5.43 | 6.4 | 5.14 | 50464 | 5.7354258 | CS |
| 4 | 1.05 | 21 | 5 | 6.4 | 4.7 | 25981 | 5.36491616 | CS |
| 12 | 1.11 | 22.4696356275 | 4.94 | 6.4 | 4.05 | 26226 | 5.12365898 | CS |
| 26 | 1.92 | 46.4891041162 | 4.13 | 6.4 | 3.7 | 21709 | 4.89386942 | CS |
| 52 | 0.49 | 8.81294964029 | 5.56 | 11.45 | 2.96 | 40411 | 5.996297 | CS |
| 156 | -7.95 | -56.7857142857 | 14 | 24.39 | 2.96 | 43773 | 7.18525679 | CS |
| 260 | -7.95 | -56.7857142857 | 14 | 24.39 | 2.96 | 43773 | 7.18525679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 5.67 | -0.36 | -5.97 | 5.99 | 6.4 | 5.5 | 83909 |
| 1736292900 | 6.03 | 0.23 | 3.97 | 5.6717 | 6.09 | 5.55 | 24513 |
| 1736206500 | 5.8 | 0.18 | 3.20 | 5.3278 | 5.99 | 5.3278 | 34189 |
| 1735947300 | 5.62 | 0.48 | 9.34 | 5.15 | 5.6569 | 5.15 | 43762 |
| 1735860900 | 5.14 | 0.04 | 0.78 | 5.17 | 5.17 | 5.03 | 6824 |
| 1735688100 | 5.1 | 0.1 | 2.00 | 4.93 | 5.1 | 4.8701 | 8962 |
| 1735601700 | 5 | -0.15 | -2.91 | 5.2 | 5.2 | 4.92 | 26567 |
| 1735342500 | 5.15 | 0.08 | 1.58 | 5.15 | 5.15 | 5.05 | 5262 |
| 1735256100 | 5.07 | -0.16 | -3.06 | 5.32 | 5.32 | 5.0599999 | 9346 |
| 1735077840 | 5.23 | 0.2 | 3.98 | 5.05 | 5.25 | 5.0134999 | 11416 |
| 1734996900 | 5.03 | 0.15 | 3.07 | 5.1 | 5.1 | 4.96 | 12499 |
| 1734737700 | 4.88 | -0.2 | -3.84 | 5.0199999 | 5.0199999 | 4.7 | 25162 |
| 1734651300 | 5.075 | 0.03 | 0.50 | 5.05 | 5.12 | 5.0185 | 3075 |
| 1734564900 | 5.05 | -0.1 | -1.94 | 5.12 | 5.12 | 5 | 39325 |
| 1734478500 | 5.15 | 0.24 | 4.89 | 5.09 | 5.45 | 4.72 | 52713 |
| 1734392100 | 4.91 | -0.16 | -3.16 | 5 | 5.08 | 4.85 | 20803 |
| 1734132900 | 5.07 | 0.08 | 1.60 | 5.095 | 5.095 | 4.99 | 8270 |
| 1734046500 | 4.99 | -0.33 | -6.20 | 5.38 | 5.47 | 4.93 | 13503 |
| 1733960100 | 5.32 | -0.27 | -4.83 | 5.66 | 5.7 | 5.32 | 22378 |
| 1733873700 | 5.59 | 0 | 0.00 | 5.5 | 5.84 | 5.3099999 | 57398 |
| 1733787300 | 5.59 | 0.75 | 15.50 | 4.93 | 5.7918 | 4.93 | 73080 |
| 1733528100 | 4.84 | 0.03 | 0.62 | 4.9 | 4.97 | 4.65 | 12899 |
| 1733441700 | 4.8099999 | -0.25 | -4.94 | 5.09 | 5.16 | 4.7653 | 21310 |
| 1733355300 | 5.0599999 | 0.06 | 1.20 | 4.99 | 5.0599999 | 4.791 | 36768 |
| 1733268900 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.85 | 19661 |
| 1733182500 | 5.2 | 0.11 | 2.16 | 5.18 | 5.2 | 5.1 | 12445 |
| 1732917840 | 5.09 | 0.04 | 0.79 | 5.1423 | 5.15 | 5.07 | 16601 |
| 1732750500 | 5.05 | 0.17 | 3.48 | 4.95 | 5.11 | 4.95 | 12403 |
| 1732664100 | 4.88 | -0.12 | -2.40 | 5.01 | 5.0861 | 4.88 | 8301 |
| 1732577700 | 5 | 0.07 | 1.42 | 4.93 | 5.1 | 4.93 | 21852 |
| 1732318500 | 4.93 | -0.19 | -3.71 | 4.92 | 5.11 | 4.92 | 25618 |
| 1732232100 | 5.12 | 0.11 | 2.20 | 5 | 5.4781 | 5 | 23775 |
| 1732145700 | 5.01 | -0.19 | -3.56 | 5.09 | 5.1233 | 4.9 | 33698 |
| 1732059300 | 5.195 | -0.1 | -1.80 | 5.1268 | 5.39 | 4.9 | 141690 |
| 1731972900 | 5.29 | -0.19 | -3.47 | 5.48 | 5.4801 | 4.93 | 10779 |
| 1731713700 | 5.48 | 0.03 | 0.55 | 5.4874 | 5.5 | 5.3415 | 13566 |
| 1731627300 | 5.45 | 0.25 | 4.81 | 5.25 | 5.8099 | 5.2 | 45948 |
| 1731540900 | 5.2 | 0.19 | 3.79 | 5 | 5.2 | 4.9999 | 43075 |
| 1731454500 | 5.01 | -0.04 | -0.79 | 5.05 | 5.1 | 4.96 | 10230 |
| 1731368100 | 5.05 | -0.03 | -0.59 | 5.13 | 5.13 | 4.96 | 9520 |
| 1731108900 | 5.08 | 0.47 | 10.20 | 4.7333999 | 5.08 | 4.7333999 | 12367 |
| 1731022500 | 4.61 | -0.15 | -3.15 | 4.8 | 4.925 | 4.6 | 19806 |
| 1730936100 | 4.76 | -0.08 | -1.65 | 4.9452 | 4.9452 | 4.76 | 9162 |
| 1730849700 | 4.84 | 0.23 | 4.99 | 4.74 | 4.94 | 4.66 | 13396 |
| 1730763300 | 4.61 | 0.02 | 0.44 | 4.71 | 4.7937 | 4.2283 | 17973 |
| 1730500500 | 4.59 | 0.33 | 7.75 | 4.32 | 4.65 | 4.32 | 7945 |
| 1730414100 | 4.26 | 0.1 | 2.40 | 4.25 | 4.79 | 4.23 | 21165 |
| 1730327700 | 4.16 | -0.15 | -3.48 | 4.0841 | 4.1794 | 4.05 | 15454 |
| 1730241300 | 4.3099999 | -0.1 | -2.27 | 4.2293 | 4.39 | 4.05 | 14248 |
| 1730154900 | 4.41 | -0.24 | -5.16 | 4.75 | 4.78 | 4.39 | 61746 |
| 1729895700 | 4.65 | -0.13 | -2.72 | 4.85 | 4.89 | 4.5 | 32247 |
| 1729809300 | 4.78 | 0.18 | 3.91 | 4.73 | 4.82 | 4.61 | 22967 |
| 1729722900 | 4.6 | -0.18 | -3.77 | 4.74 | 5 | 4.6 | 22706 |
| 1729636500 | 4.78 | -0.16 | -3.24 | 4.93 | 4.93 | 4.74 | 10519 |
| 1729550100 | 4.94 | 0.01 | 0.20 | 4.855 | 4.95 | 4.72 | 16244 |
| 1729290900 | 4.93 | 0.16 | 3.35 | 4.94 | 4.94 | 4.71 | 3496 |
| 1729204500 | 4.7699999 | 0.02 | 0.42 | 4.93 | 4.93 | 4.41 | 24954 |
| 1729118100 | 4.75 | 0.26 | 5.79 | 4.49 | 4.75 | 4.28 | 31793 |
| 1729031700 | 4.49 | -0.12 | -2.60 | 4.61 | 4.7 | 4.49 | 5507 |
| 1728945300 | 4.61 | -0.17 | -3.56 | 4.74 | 4.78 | 4.61 | 6564 |
| 1728686100 | 4.78 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.7291999 | 6333 |
| 1728599700 | 4.79 | -0.21 | -4.20 | 4.78 | 4.95 | 4.7 | 14913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
