Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,421.61 +159.34 (+0.25%) CMC Crypto 200
1,352.19 -8.13 (-0.60%)
Elicio Therapeutics, Inc. (ELTX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.78 | 7.48 | 6.31 | 6.68 | 6.68 | 45,500 |
| 20 Jun 2024 | 7.01 | 7.13 | 6.14 | 6.62 | 6.62 | 89,800 |
| 18 Jun 2024 | 7.87 | 7.88 | 7.01 | 7.11 | 7.11 | 48,400 |
| 17 Jun 2024 | 8.12 | 8.12 | 7.75 | 7.98 | 7.98 | 6,000 |
| 14 Jun 2024 | 8.50 | 8.50 | 8.03 | 8.17 | 8.17 | 7,000 |
| 13 Jun 2024 | 8.38 | 8.49 | 8.08 | 8.49 | 8.49 | 10,300 |
| 12 Jun 2024 | 8.17 | 8.50 | 8.13 | 8.49 | 8.49 | 37,100 |
| 11 Jun 2024 | 7.83 | 8.15 | 7.83 | 8.15 | 8.15 | 5,100 |
| 10 Jun 2024 | 8.31 | 8.31 | 7.72 | 8.00 | 8.00 | 22,400 |
| 07 Jun 2024 | 8.14 | 8.14 | 7.68 | 7.83 | 7.83 | 13,500 |
| 06 Jun 2024 | 8.06 | 8.15 | 7.74 | 8.08 | 8.08 | 21,200 |
| 05 Jun 2024 | 7.70 | 8.00 | 7.60 | 7.98 | 7.98 | 12,000 |
| 04 Jun 2024 | 7.86 | 7.87 | 7.38 | 7.55 | 7.55 | 14,700 |
| 03 Jun 2024 | 7.90 | 7.90 | 7.71 | 7.87 | 7.87 | 14,200 |
| 31 May 2024 | 7.62 | 7.90 | 7.47 | 7.90 | 7.90 | 12,000 |
| 30 May 2024 | 7.60 | 7.71 | 7.32 | 7.51 | 7.51 | 11,000 |
| 29 May 2024 | 7.95 | 7.95 | 7.40 | 7.62 | 7.62 | 26,600 |
| 28 May 2024 | 8.51 | 8.58 | 7.90 | 8.05 | 8.05 | 25,200 |
| 24 May 2024 | 8.78 | 8.80 | 7.49 | 8.41 | 8.41 | 53,000 |
| 23 May 2024 | 9.00 | 9.00 | 8.34 | 8.85 | 8.85 | 18,100 |
| 22 May 2024 | 8.73 | 9.13 | 8.23 | 8.86 | 8.86 | 67,100 |
| 21 May 2024 | 10.10 | 10.10 | 8.51 | 8.86 | 8.86 | 90,900 |
| 20 May 2024 | 10.36 | 10.36 | 9.50 | 9.86 | 9.86 | 100,500 |
| 17 May 2024 | 9.96 | 10.38 | 9.50 | 10.05 | 10.05 | 53,100 |
| 16 May 2024 | 11.45 | 11.45 | 8.41 | 9.38 | 9.38 | 177,300 |
| 15 May 2024 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | 45,100 |
| 14 May 2024 | 9.65 | 10.50 | 9.52 | 10.30 | 10.30 | 72,300 |
| 13 May 2024 | 9.60 | 9.70 | 9.23 | 9.65 | 9.65 | 52,900 |
| 10 May 2024 | 9.63 | 9.69 | 9.12 | 9.41 | 9.41 | 36,300 |
| 09 May 2024 | 9.80 | 9.80 | 9.20 | 9.50 | 9.50 | 68,300 |
| 08 May 2024 | 9.05 | 9.50 | 9.03 | 9.35 | 9.35 | 34,900 |
| 07 May 2024 | 9.14 | 9.15 | 8.80 | 9.05 | 9.05 | 35,400 |
| 06 May 2024 | 9.00 | 9.10 | 8.77 | 8.98 | 8.98 | 41,400 |
| 03 May 2024 | 9.78 | 9.78 | 8.80 | 8.98 | 8.98 | 62,900 |
| 02 May 2024 | 9.00 | 9.00 | 8.84 | 9.00 | 9.00 | 25,800 |
| 01 May 2024 | 9.20 | 9.20 | 8.80 | 8.85 | 8.85 | 25,800 |
| 30 Apr 2024 | 9.15 | 9.20 | 8.86 | 9.20 | 9.20 | 57,900 |
| 29 Apr 2024 | 9.05 | 9.15 | 8.90 | 9.10 | 9.10 | 49,200 |
| 26 Apr 2024 | 9.15 | 9.15 | 8.82 | 8.99 | 8.99 | 37,100 |
| 25 Apr 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | 19,900 |
| 24 Apr 2024 | 9.29 | 9.47 | 9.12 | 9.25 | 9.25 | 24,700 |
| 23 Apr 2024 | 9.62 | 9.62 | 9.20 | 9.22 | 9.22 | 19,400 |
| 22 Apr 2024 | 8.60 | 9.90 | 8.34 | 9.74 | 9.74 | 68,100 |
| 19 Apr 2024 | 8.21 | 8.99 | 8.05 | 8.40 | 8.40 | 27,900 |
| 18 Apr 2024 | 9.30 | 9.30 | 7.98 | 8.23 | 8.23 | 43,200 |
| 17 Apr 2024 | 9.84 | 9.84 | 8.83 | 9.30 | 9.30 | 40,600 |
| 16 Apr 2024 | 9.30 | 9.64 | 9.26 | 9.63 | 9.63 | 29,200 |
| 15 Apr 2024 | 10.22 | 10.44 | 8.81 | 9.23 | 9.23 | 140,800 |
| 12 Apr 2024 | 9.79 | 9.90 | 9.05 | 9.85 | 9.85 | 134,800 |
| 11 Apr 2024 | 8.85 | 9.89 | 8.61 | 9.89 | 9.89 | 71,700 |
| 10 Apr 2024 | 9.42 | 9.42 | 8.40 | 8.77 | 8.77 | 66,400 |
| 09 Apr 2024 | 9.49 | 9.49 | 8.53 | 8.80 | 8.80 | 79,900 |
| 08 Apr 2024 | 9.20 | 9.88 | 8.65 | 8.66 | 8.66 | 138,200 |
| 05 Apr 2024 | 7.63 | 9.02 | 7.42 | 8.85 | 8.85 | 95,300 |
| 04 Apr 2024 | 7.37 | 7.62 | 7.28 | 7.52 | 7.52 | 31,700 |
| 03 Apr 2024 | 7.50 | 7.55 | 6.90 | 7.37 | 7.37 | 46,000 |
| 02 Apr 2024 | 7.19 | 7.60 | 6.78 | 7.42 | 7.42 | 37,400 |
| 01 Apr 2024 | 6.83 | 7.49 | 6.52 | 7.12 | 7.12 | 37,900 |
| 28 Mar 2024 | 7.46 | 7.80 | 7.35 | 7.60 | 7.60 | 46,500 |
| 27 Mar 2024 | 7.06 | 7.46 | 7.02 | 7.46 | 7.46 | 43,300 |
| 26 Mar 2024 | 7.07 | 7.19 | 6.30 | 7.10 | 7.10 | 51,200 |
| 25 Mar 2024 | 6.95 | 7.19 | 6.71 | 6.90 | 6.90 | 62,900 |
| 22 Mar 2024 | 7.12 | 7.12 | 6.50 | 6.82 | 6.82 | 59,600 |
| 21 Mar 2024 | 6.50 | 6.90 | 6.30 | 6.60 | 6.60 | 41,300 |
| 20 Mar 2024 | 6.37 | 6.86 | 6.21 | 6.60 | 6.60 | 58,100 |
| 19 Mar 2024 | 6.50 | 7.00 | 6.00 | 6.37 | 6.37 | 200,400 |
| 18 Mar 2024 | 6.30 | 6.55 | 5.40 | 6.40 | 6.40 | 341,900 |
| 15 Mar 2024 | 5.32 | 5.40 | 5.00 | 5.00 | 5.00 | 32,200 |
| 14 Mar 2024 | 5.10 | 5.37 | 4.90 | 5.24 | 5.24 | 29,600 |
| 13 Mar 2024 | 5.50 | 5.72 | 4.63 | 5.10 | 5.10 | 66,300 |
| 12 Mar 2024 | 5.60 | 5.60 | 5.20 | 5.48 | 5.48 | 48,200 |
| 11 Mar 2024 | 4.99 | 5.61 | 4.90 | 5.49 | 5.49 | 140,600 |
| 08 Mar 2024 | 4.50 | 5.15 | 4.30 | 4.92 | 4.92 | 59,700 |
| 07 Mar 2024 | 4.20 | 4.66 | 4.15 | 4.47 | 4.47 | 60,000 |
| 06 Mar 2024 | 4.07 | 4.19 | 4.04 | 4.14 | 4.14 | 17,600 |
| 05 Mar 2024 | 4.17 | 4.17 | 4.00 | 4.10 | 4.10 | 7,800 |
| 04 Mar 2024 | 4.19 | 4.31 | 3.97 | 4.18 | 4.18 | 20,300 |
| 01 Mar 2024 | 4.01 | 4.15 | 3.88 | 4.15 | 4.15 | 23,200 |
| 29 Feb 2024 | 4.16 | 4.16 | 3.98 | 4.06 | 4.06 | 11,800 |
| 28 Feb 2024 | 4.12 | 4.14 | 4.01 | 4.14 | 4.14 | 7,600 |
| 27 Feb 2024 | 4.05 | 4.20 | 3.61 | 4.15 | 4.15 | 77,900 |
| 26 Feb 2024 | 4.03 | 4.20 | 3.81 | 3.98 | 3.98 | 24,500 |
| 23 Feb 2024 | 4.08 | 4.10 | 3.94 | 4.10 | 4.10 | 7,400 |
| 22 Feb 2024 | 3.87 | 4.10 | 3.87 | 4.01 | 4.01 | 36,100 |
| 21 Feb 2024 | 4.18 | 4.20 | 3.86 | 3.99 | 3.99 | 21,100 |
| 20 Feb 2024 | 4.25 | 4.45 | 3.86 | 4.20 | 4.20 | 27,300 |
| 16 Feb 2024 | 4.24 | 4.24 | 4.05 | 4.16 | 4.16 | 13,400 |
| 15 Feb 2024 | 4.44 | 4.44 | 3.94 | 4.18 | 4.18 | 34,500 |
| 14 Feb 2024 | 4.25 | 4.43 | 3.79 | 4.06 | 4.06 | 46,700 |
| 13 Feb 2024 | 4.28 | 4.49 | 4.18 | 4.33 | 4.33 | 17,000 |
| 12 Feb 2024 | 4.05 | 4.50 | 4.05 | 4.39 | 4.39 | 38,900 |
| 09 Feb 2024 | 4.23 | 4.23 | 3.91 | 4.18 | 4.18 | 29,200 |
| 08 Feb 2024 | 3.40 | 4.26 | 3.40 | 4.20 | 4.20 | 63,300 |
| 07 Feb 2024 | 3.80 | 3.80 | 2.96 | 3.37 | 3.37 | 138,600 |
| 06 Feb 2024 | 4.40 | 4.40 | 3.68 | 3.80 | 3.80 | 109,100 |
| 05 Feb 2024 | 4.50 | 4.50 | 4.10 | 4.44 | 4.44 | 30,900 |
| 02 Feb 2024 | 4.53 | 4.65 | 4.11 | 4.40 | 4.40 | 18,900 |
| 01 Feb 2024 | 4.36 | 4.57 | 4.20 | 4.50 | 4.50 | 46,600 |
| 31 Jan 2024 | 4.27 | 4.51 | 3.92 | 4.40 | 4.40 | 35,400 |
| 30 Jan 2024 | 4.70 | 4.70 | 3.68 | 4.32 | 4.32 | 99,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.