ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Elicio Therapeutics Inc (NQ: ELTX )

4.310 -0.130 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.