Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Elicio Therapeutics Inc (NQ: ELTX )

3.800 -0.200 (-5.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.970 3.980 3.800 3.800 3,008 -0.20(-5.00%)
Aug 29, 2024 3.940 4.000 3.800 4.000 14,347 +0.02(+0.50%)
Aug 28, 2024 4.130 4.220 3.820 3.980 6,260 -0.04(-1.00%)
Aug 27, 2024 4.270 4.270 4.020 4.020 8,883 -0.38(-8.64%)
Aug 26, 2024 4.420 4.530 4.260 4.400 20,845 +0.06(+1.38%)
Aug 23, 2024 4.470 4.470 4.300 4.340 7,408 -0.12(-2.69%)
Aug 22, 2024 4.350 4.460 4.350 4.460 3,867 +0.07(+1.59%)
Aug 21, 2024 4.500 4.500 4.385 4.390 2,380 -0.13(-2.88%)
Aug 20, 2024 4.740 4.740 4.450 4.520 9,070 -0.06(-1.31%)
Aug 19, 2024 4.510 4.680 4.350 4.580 12,601 +0.18(+4.09%)
Aug 16, 2024 4.270 4.400 4.260 4.400 5,152 +0.09(+2.09%)
Aug 15, 2024 4.490 4.490 4.310 4.310 3,459 +0.02(+0.47%)
Aug 14, 2024 4.680 4.680 4.290 4.290 1,524 -0.24(-5.30%)
Aug 13, 2024 4.470 4.530 4.350 4.530 7,067 +0.21(+4.86%)
Aug 12, 2024 4.550 4.550 4.300 4.320 6,715 +0.06(+1.41%)
Aug 09, 2024 4.510 4.660 4.260 4.260 6,879 -0.42(-8.97%)
Aug 08, 2024 4.320 4.680 4.200 4.680 16,712 +0.36(+8.33%)
Aug 07, 2024 4.660 4.662 4.320 4.320 15,061 -0.08(-1.82%)
Aug 06, 2024 4.510 4.640 4.343 4.400 22,014 -0.05(-1.12%)
Aug 05, 2024 4.550 4.550 4.031 4.450 37,772 -0.61(-12.06%)
Aug 02, 2024 5.030 5.060 4.830 5.060 7,113 -0.02(-0.39%)
Aug 01, 2024 5.010 5.080 4.828 5.080 14,577 -0.10(-1.93%)
Jul 31, 2024 4.940 5.180 4.900 5.180 5,641 +0.19(+3.81%)
Jul 30, 2024 4.930 5.200 4.930 4.990 24,924 +0.06(+1.22%)
Jul 29, 2024 4.940 4.950 4.545 4.930 19,701 +0.08(+1.65%)
Jul 26, 2024 4.900 4.990 4.780 4.850 12,646 -0.05(-1.02%)
Jul 25, 2024 4.640 4.900 4.550 4.900 28,825 +0.37(+8.17%)
Jul 24, 2024 4.640 4.779 4.330 4.530 46,672 -0.16(-3.41%)
Jul 23, 2024 4.660 4.990 4.460 4.690 43,403 +0.01(+0.21%)
Jul 22, 2024 4.320 4.830 4.120 4.680 81,341 +0.37(+8.58%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.