Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Elicio Therapeutics Inc (NQ: ELTX )

4.260 +0.100 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 7.620 7.900 7.470 7.900 12,044 +0.39(+5.19%)
May 30, 2024 7.600 7.710 7.320 7.510 11,019 -0.11(-1.44%)
May 29, 2024 7.950 7.950 7.400 7.620 26,555 -0.43(-5.34%)
May 28, 2024 8.510 8.580 7.900 8.050 25,177 -0.36(-4.28%)
May 24, 2024 8.780 8.800 7.490 8.410 52,950 -0.44(-4.97%)
May 23, 2024 9.000 9.000 8.340 8.850 18,074 -0.01(-0.11%)
May 22, 2024 8.730 9.125 8.230 8.860 67,079 +0.00(+0.00%)
May 21, 2024 10.10 10.10 8.510 8.860 90,852 -1.00(-10.14%)
May 20, 2024 10.36 10.36 9.500 9.860 100,546 -0.19(-1.89%)
May 17, 2024 9.960 10.38 9.500 10.05 53,093 +0.67(+7.14%)
May 16, 2024 11.45 11.45 8.412 9.380 177,324 -1.02(-9.81%)
May 15, 2024 10.50 10.60 10.20 10.40 45,104 +0.10(+0.97%)
May 14, 2024 9.650 10.50 9.519 10.30 72,330 +0.65(+6.74%)
May 13, 2024 9.600 9.700 9.230 9.650 52,947 +0.24(+2.55%)
May 10, 2024 9.630 9.687 9.120 9.410 36,320 -0.09(-0.95%)
May 09, 2024 9.800 9.800 9.205 9.500 68,311 +0.15(+1.60%)
May 08, 2024 9.050 9.500 9.030 9.350 34,886 +0.30(+3.31%)
May 07, 2024 9.140 9.150 8.800 9.050 35,424 +0.07(+0.78%)
May 06, 2024 9.000 9.100 8.770 8.980 41,405 +0.00(+0.00%)
May 03, 2024 9.780 9.780 8.800 8.980 62,943 -0.02(-0.22%)
May 02, 2024 9.000 9.000 8.840 9.000 25,761 +0.15(+1.69%)
May 01, 2024 9.200 9.200 8.800 8.850 25,778 -0.35(-3.80%)
Apr 30, 2024 9.150 9.200 8.858 9.200 57,939 +0.10(+1.10%)
Apr 29, 2024 9.050 9.150 8.900 9.100 49,179 +0.11(+1.22%)
Apr 26, 2024 9.150 9.150 8.820 8.990 37,127 -0.11(-1.21%)
Apr 25, 2024 9.200 9.200 9.000 9.100 19,882 -0.15(-1.62%)
Apr 24, 2024 9.290 9.470 9.120 9.250 24,650 +0.03(+0.33%)
Apr 23, 2024 9.620 9.620 9.200 9.220 19,409 -0.52(-5.34%)
Apr 22, 2024 8.600 9.900 8.340 9.740 68,203 +1.34(+15.95%)
Apr 19, 2024 8.210 8.990 8.052 8.400 27,899 +0.17(+2.07%)
Apr 18, 2024 9.300 9.300 7.980 8.230 43,238 -1.07(-11.51%)
Apr 17, 2024 9.840 9.840 8.830 9.300 40,605 -0.33(-3.43%)
Apr 16, 2024 9.300 9.640 9.260 9.630 29,158 +0.40(+4.33%)
Apr 15, 2024 10.22 10.44 8.805 9.230 140,771 -0.62(-6.29%)
Apr 12, 2024 9.790 9.900 9.050 9.850 134,927 -0.04(-0.40%)
Apr 11, 2024 8.850 9.890 8.610 9.890 71,718 +1.12(+12.77%)
Apr 10, 2024 9.420 9.420 8.400 8.770 66,417 -0.03(-0.34%)
Apr 09, 2024 9.490 9.490 8.529 8.800 80,005 +0.14(+1.62%)
Apr 08, 2024 9.200 9.880 8.645 8.660 138,237 -0.19(-2.15%)
Apr 05, 2024 7.630 9.020 7.420 8.850 95,268 +1.33(+17.69%)
Apr 04, 2024 7.370 7.620 7.280 7.520 31,930 +0.15(+2.04%)
Apr 03, 2024 7.500 7.550 6.900 7.370 46,012 -0.05(-0.67%)
Apr 02, 2024 7.190 7.600 6.785 7.420 37,378 +0.30(+4.21%)
Apr 01, 2024 6.830 7.487 6.522 7.120 37,918 -0.48(-6.32%)
Mar 28, 2024 7.460 7.800 7.350 7.600 46,460 +0.14(+1.88%)
Mar 27, 2024 7.060 7.460 7.020 7.460 43,328 +0.36(+5.07%)
Mar 26, 2024 7.070 7.190 6.300 7.100 51,212 +0.20(+2.90%)
Mar 25, 2024 6.950 7.190 6.710 6.900 62,894 +0.08(+1.17%)
Mar 22, 2024 7.120 7.120 6.500 6.820 60,142 +0.22(+3.33%)
Mar 21, 2024 6.500 6.900 6.300 6.600 41,322 +0.00(+0.00%)
Mar 20, 2024 6.370 6.859 6.210 6.600 58,140 +0.23(+3.61%)
Mar 19, 2024 6.500 7.000 6.000 6.370 200,514 -0.03(-0.47%)
Mar 18, 2024 6.300 6.555 5.400 6.400 341,943 +1.40(+28.00%)
Mar 15, 2024 5.320 5.400 5.000 5.000 32,206 -0.24(-4.58%)
Mar 14, 2024 5.100 5.370 4.900 5.240 29,617 +0.14(+2.75%)
Mar 13, 2024 5.500 5.720 4.631 5.100 66,254 -0.38(-6.93%)
Mar 12, 2024 5.600 5.600 5.200 5.480 48,231 -0.01(-0.18%)
Mar 11, 2024 4.990 5.610 4.900 5.490 140,542 +0.57(+11.59%)
Mar 08, 2024 4.500 5.150 4.300 4.920 59,749 +0.45(+10.07%)
Mar 07, 2024 4.200 4.660 4.150 4.470 59,974 +0.33(+7.97%)
Mar 06, 2024 4.070 4.190 4.040 4.140 17,607 +0.04(+0.98%)
Mar 05, 2024 4.170 4.170 4.000 4.100 7,783 -0.08(-1.91%)
Mar 04, 2024 4.190 4.310 3.968 4.180 20,307 +0.03(+0.72%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.