Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Elicio Therapeutics Inc (NQ: ELTX )

8.450 +0.300 (+3.68%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 8.890 9.120 8.050 8.450 11,573 +0.04(+0.48%)
Sep 28, 2023 9.470 9.470 8.020 8.410 28,124 -0.41(-4.65%)
Sep 27, 2023 9.150 9.625 8.820 8.820 77,488 -0.05(-0.56%)
Sep 26, 2023 8.000 9.170 8.000 8.870 20,331 +1.02(+12.99%)
Sep 25, 2023 8.270 8.080 7.850 7.850 1,992 +0.04(+0.51%)
Sep 22, 2023 8.500 8.905 7.810 7.810 28,522 -0.18(-2.25%)
Sep 21, 2023 8.000 9.370 7.960 7.990 26,698 -0.67(-7.74%)
Sep 20, 2023 8.170 9.113 8.170 8.660 13,405 +0.44(+5.35%)
Sep 19, 2023 8.500 9.330 8.220 8.220 16,728 +0.14(+1.73%)
Sep 18, 2023 8.380 9.450 7.970 8.080 20,040 +0.32(+4.12%)
Sep 15, 2023 8.560 8.800 7.355 7.760 19,563 -0.65(-7.73%)
Sep 14, 2023 9.100 9.450 8.280 8.410 8,395 -0.71(-7.79%)
Sep 13, 2023 9.180 9.890 8.970 9.120 32,589 +0.45(+5.19%)
Sep 12, 2023 10.00 10.00 8.450 8.670 20,339 -0.42(-4.62%)
Sep 11, 2023 8.800 9.750 8.710 9.090 13,122 +0.47(+5.45%)
Sep 08, 2023 8.530 9.510 8.530 8.620 3,019 -0.07(-0.81%)
Sep 07, 2023 8.730 9.372 8.690 8.690 29,032 +0.21(+2.48%)
Sep 06, 2023 8.990 8.990 8.420 8.480 8,525 +0.07(+0.83%)
Sep 05, 2023 7.910 9.100 7.900 8.410 80,833 +0.51(+6.46%)
Sep 01, 2023 8.500 8.500 7.210 7.900 21,773 -0.36(-4.36%)
Aug 31, 2023 8.760 8.760 8.230 8.260 23,518 -0.74(-8.22%)
Aug 30, 2023 9.250 9.250 8.250 9.000 26,756 -0.38(-4.05%)
Aug 29, 2023 9.530 9.530 9.160 9.380 9,476 -0.03(-0.32%)
Aug 28, 2023 9.590 9.600 9.410 9.410 3,335 -0.24(-2.49%)
Aug 25, 2023 9.309 9.665 9.309 9.650 3,509 +0.15(+1.58%)
Aug 24, 2023 9.550 9.550 9.355 9.500 5,806 -0.09(-0.94%)
Aug 23, 2023 9.760 9.900 9.490 9.590 5,218 -0.35(-3.52%)
Aug 22, 2023 9.910 9.950 9.750 9.940 2,819 -0.05(-0.50%)
Aug 21, 2023 9.820 10.00 9.660 9.990 4,747 -0.01(-0.10%)
Aug 18, 2023 10.00 10.00 9.800 10.00 3,534 +0.01(+0.10%)
Aug 17, 2023 9.970 9.990 9.846 9.990 3,658 -0.01(-0.10%)
Aug 16, 2023 9.765 10.00 9.710 10.00 5,513 +0.00(+0.00%)
Aug 15, 2023 9.718 10.00 9.718 10.00 6,524 +0.00(+0.00%)
Aug 14, 2023 9.770 10.00 9.610 10.00 14,149 +0.00(+0.00%)
Aug 11, 2023 9.780 10.00 9.560 10.00 5,322 +0.00(+0.00%)
Aug 10, 2023 9.970 10.00 9.786 10.00 5,785 +0.00(+0.00%)
Aug 09, 2023 9.950 10.89 9.713 10.00 17,804 +0.00(+0.00%)
Aug 08, 2023 9.980 10.00 9.770 10.00 20,023 +0.02(+0.20%)
Aug 07, 2023 9.965 9.980 9.965 9.980 2,234 +0.09(+0.91%)
Aug 04, 2023 9.940 9.940 9.610 9.890 2,619 -0.06(-0.60%)
Aug 03, 2023 10.28 10.50 9.670 9.950 7,349 +0.00(+0.00%)
Aug 02, 2023 10.00 10.00 9.610 9.950 12,648 -0.05(-0.50%)
Aug 01, 2023 9.900 10.00 9.734 10.00 10,409 +0.45(+4.71%)
Jul 31, 2023 10.15 10.15 9.440 9.550 15,430 -0.43(-4.31%)
Jul 28, 2023 10.34 10.34 9.600 9.980 21,208 -0.20(-1.96%)
Jul 27, 2023 9.730 10.98 9.700 10.18 32,301 +0.51(+5.27%)
Jul 26, 2023 9.540 9.790 9.200 9.670 11,669 +0.36(+3.87%)
Jul 25, 2023 9.840 10.23 9.160 9.310 26,601 -0.61(-6.15%)
Jul 24, 2023 10.14 10.69 9.840 9.920 16,938 -0.03(-0.30%)
Jul 21, 2023 11.00 11.00 9.800 9.950 39,727 -1.30(-11.56%)
Jul 20, 2023 11.00 11.32 10.59 11.25 5,931 +0.73(+6.94%)
Jul 19, 2023 10.78 10.78 10.22 10.52 7,510 +0.01(+0.10%)
Jul 18, 2023 10.47 10.80 10.11 10.51 51,457 +0.25(+2.44%)
Jul 17, 2023 10.68 11.05 10.26 10.26 62,166 -0.07(-0.67%)
Jul 14, 2023 10.82 10.87 9.650 10.33 38,212 -0.72(-6.52%)
Jul 13, 2023 11.00 11.10 11.00 11.05 12,812 +0.12(+1.10%)
Jul 12, 2023 11.38 11.38 10.63 10.93 32,192 -0.45(-3.95%)
Jul 11, 2023 11.20 11.38 10.84 11.38 15,952 +0.71(+6.65%)
Jul 10, 2023 11.01 11.38 10.67 10.67 32,705 -0.32(-2.91%)
Jul 07, 2023 11.28 11.36 10.93 10.99 11,207 -0.01(-0.09%)
Jul 06, 2023 10.40 11.27 10.40 11.00 7,213 +0.60(+5.77%)
Jul 05, 2023 9.600 10.50 9.490 10.40 21,246 +1.06(+11.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.