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. - Common Stock (NQ:ELTX)

12.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 11.30 12.77 10.70 12.20 163,806 +1.30(+11.93%)
Mar 12, 2026 11.70 11.70 10.81 10.90 82,943 -0.89(-7.55%)
Mar 11, 2026 12.88 13.19 11.02 11.79 266,654 -1.11(-8.60%)
Mar 10, 2026 12.01 13.57 12.01 12.90 282,816 +1.12(+9.51%)
Mar 09, 2026 11.54 12.34 11.39 11.78 144,680 +0.15(+1.29%)
Mar 06, 2026 11.64 11.99 11.24 11.63 167,176 -0.19(-1.61%)
Mar 05, 2026 11.94 12.26 11.14 11.82 119,933 -0.34(-2.80%)
Mar 04, 2026 13.00 13.42 12.01 12.16 187,762 -0.34(-2.72%)
Mar 03, 2026 13.40 13.84 12.43 12.50 244,683 -1.34(-9.68%)
Mar 02, 2026 12.96 14.93 12.81 13.84 257,457 +0.85(+6.54%)
Feb 27, 2026 11.60 13.41 11.59 12.99 206,386 +1.25(+10.65%)
Feb 26, 2026 11.00 11.86 10.50 11.74 177,574 +0.76(+6.92%)
Feb 25, 2026 9.990 10.98 9.920 10.98 169,836 +1.03(+10.35%)
Feb 24, 2026 9.180 10.22 9.100 9.950 211,044 +0.80(+8.74%)
Feb 23, 2026 8.780 9.255 8.610 9.150 44,673 +0.40(+4.57%)
Feb 20, 2026 8.700 8.770 8.650 8.750 48,596 -0.11(-1.24%)
Feb 19, 2026 8.770 8.947 8.610 8.860 63,409 -0.02(-0.23%)
Feb 18, 2026 8.520 9.245 8.520 8.880 55,867 +0.29(+3.38%)
Feb 17, 2026 8.610 9.050 8.370 8.590 48,909 +0.04(+0.47%)
Feb 13, 2026 8.300 9.605 8.300 8.550 147,212 +0.14(+1.66%)
Feb 12, 2026 8.400 8.700 8.050 8.410 131,023 +0.01(+0.12%)
Feb 11, 2026 8.770 8.780 8.360 8.400 148,431 -0.30(-3.45%)
Feb 10, 2026 9.520 9.650 8.335 8.700 300,145 -0.81(-8.52%)
Feb 09, 2026 8.320 9.820 8.090 9.510 294,452 +1.19(+14.30%)
Feb 06, 2026 7.750 8.340 7.505 8.320 115,821 +0.71(+9.33%)
Feb 05, 2026 7.850 7.940 7.505 7.610 130,017 -0.24(-3.06%)
Feb 04, 2026 8.320 8.320 7.665 7.850 196,531 -0.26(-3.21%)
Feb 03, 2026 8.110 8.360 8.000 8.110 133,800 +0.01(+0.12%)
Feb 02, 2026 7.640 8.700 7.640 8.100 339,499 +0.50(+6.58%)
Jan 30, 2026 8.050 8.250 7.370 7.600 121,234 -0.48(-5.94%)
Jan 29, 2026 8.210 8.255 7.980 8.080 62,677 -0.11(-1.34%)
Jan 28, 2026 8.410 8.525 7.995 8.190 82,860 -0.26(-3.08%)
Jan 27, 2026 8.270 8.530 8.260 8.450 206,416 +0.19(+2.30%)
Jan 26, 2026 8.090 8.460 8.000 8.260 141,174 +0.16(+1.98%)
Jan 23, 2026 8.010 8.190 7.880 8.100 98,516 +0.09(+1.12%)
Jan 22, 2026 7.920 8.230 7.920 8.010 76,684 +0.12(+1.52%)
Jan 21, 2026 7.990 8.190 7.890 7.890 60,396 -0.06(-0.75%)
Jan 20, 2026 8.250 8.375 7.810 7.950 68,063 -0.30(-3.64%)
Jan 16, 2026 8.240 9.000 7.820 8.250 137,306 +0.44(+5.63%)
Jan 15, 2026 8.010 8.230 7.780 7.810 34,979 -0.22(-2.74%)
Jan 14, 2026 7.770 8.150 7.550 8.030 48,389 +0.26(+3.35%)
Jan 13, 2026 7.700 7.860 7.480 7.770 57,227 +0.03(+0.39%)
Jan 12, 2026 8.030 8.343 7.510 7.740 115,354 -0.32(-3.97%)
Jan 09, 2026 8.260 8.586 8.020 8.060 145,786 -0.18(-2.18%)
Jan 08, 2026 8.300 8.380 8.180 8.240 145,162 -0.06(-0.72%)
Jan 07, 2026 8.130 8.641 8.040 8.300 83,075 +0.23(+2.85%)
Jan 06, 2026 7.870 8.100 7.830 8.070 47,116 +0.21(+2.67%)
Jan 05, 2026 8.080 8.235 7.830 7.860 57,595 -0.19(-2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.