Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elicio Therapeutics Inc (NQ: ELTX )

4.440 +0.130 (+3.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.440 4.750 4.290 4.310 16,024 -0.13(-2.93%)
Jul 18, 2024 4.820 4.990 4.370 4.440 26,012 -0.35(-7.31%)
Jul 17, 2024 4.510 4.950 4.480 4.790 29,668 +0.22(+4.81%)
Jul 16, 2024 4.290 4.900 4.290 4.570 39,168 +0.32(+7.53%)
Jul 15, 2024 4.610 4.610 4.150 4.250 25,969 -0.32(-7.00%)
Jul 12, 2024 4.600 4.600 4.382 4.570 21,359 +0.04(+0.88%)
Jul 11, 2024 4.520 4.630 4.260 4.530 21,501 -0.01(-0.22%)
Jul 10, 2024 4.130 4.730 3.700 4.540 102,829 +0.38(+9.13%)
Jul 09, 2024 3.800 4.278 3.345 4.160 94,222 +0.42(+11.23%)
Jul 08, 2024 3.750 3.810 3.410 3.740 72,577 +0.07(+1.91%)
Jul 05, 2024 3.900 3.988 3.500 3.670 95,954 -0.01(-0.27%)
Jul 03, 2024 3.540 3.770 3.500 3.680 61,254 +0.29(+8.55%)
Jul 02, 2024 3.820 4.170 3.342 3.390 93,217 -0.39(-10.32%)
Jul 01, 2024 4.300 4.428 3.510 3.780 185,963 -0.33(-8.03%)
Jun 28, 2024 4.200 4.750 4.100 4.110 407,069 -2.78(-40.35%)
Jun 27, 2024 6.540 6.890 6.422 6.890 31,016 +0.45(+6.99%)
Jun 26, 2024 6.740 6.770 6.110 6.440 8,945 -0.36(-5.29%)
Jun 25, 2024 7.190 7.210 6.790 6.800 11,074 -0.34(-4.76%)
Jun 24, 2024 6.590 7.390 6.590 7.140 28,603 +0.46(+6.89%)
Jun 21, 2024 6.780 7.480 6.310 6.680 45,468 +0.06(+0.91%)
Jun 20, 2024 7.010 7.125 6.135 6.620 89,765 -0.49(-6.89%)
Jun 18, 2024 7.870 7.881 7.010 7.110 48,394 -0.87(-10.90%)
Jun 17, 2024 8.120 8.120 7.750 7.980 5,954 -0.19(-2.33%)
Jun 14, 2024 8.500 8.500 8.030 8.170 6,965 -0.32(-3.77%)
Jun 13, 2024 8.380 8.490 8.079 8.490 10,282 +0.00(+0.00%)
Jun 12, 2024 8.170 8.500 8.130 8.490 37,143 +0.34(+4.17%)
Jun 11, 2024 7.830 8.150 7.830 8.150 5,117 +0.15(+1.88%)
Jun 10, 2024 8.310 8.310 7.720 8.000 22,412 +0.17(+2.17%)
Jun 07, 2024 8.140 8.140 7.680 7.830 13,549 -0.25(-3.09%)
Jun 06, 2024 8.060 8.150 7.740 8.080 21,173 +0.10(+1.25%)
Jun 05, 2024 7.700 8.000 7.600 7.980 12,006 +0.43(+5.70%)
Jun 04, 2024 7.860 7.870 7.380 7.550 14,675 -0.32(-4.07%)
Jun 03, 2024 7.900 7.900 7.710 7.870 14,218 -0.03(-0.38%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.