Elicio Therapeutics, Inc. (ELTX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 9.15 | 9.20 | 8.86 | 9.20 | 9.20 | 57,900 |
| 29 abr 2024 | 9.05 | 9.15 | 8.90 | 9.10 | 9.10 | 49,200 |
| 26 abr 2024 | 9.15 | 9.15 | 8.82 | 8.99 | 8.99 | 37,100 |
| 25 abr 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | 19,900 |
| 24 abr 2024 | 9.29 | 9.47 | 9.12 | 9.25 | 9.25 | 24,700 |
| 23 abr 2024 | 9.62 | 9.62 | 9.20 | 9.22 | 9.22 | 19,400 |
| 22 abr 2024 | 8.60 | 9.90 | 8.34 | 9.74 | 9.74 | 68,100 |
| 19 abr 2024 | 8.21 | 8.99 | 8.05 | 8.40 | 8.40 | 27,900 |
| 18 abr 2024 | 9.30 | 9.30 | 7.98 | 8.23 | 8.23 | 43,200 |
| 17 abr 2024 | 9.84 | 9.84 | 8.83 | 9.30 | 9.30 | 40,600 |
| 16 abr 2024 | 9.30 | 9.64 | 9.26 | 9.63 | 9.63 | 29,200 |
| 15 abr 2024 | 10.22 | 10.44 | 8.81 | 9.23 | 9.23 | 140,800 |
| 12 abr 2024 | 9.79 | 9.90 | 9.05 | 9.85 | 9.85 | 134,800 |
| 11 abr 2024 | 8.85 | 9.89 | 8.61 | 9.89 | 9.89 | 71,700 |
| 10 abr 2024 | 9.42 | 9.42 | 8.40 | 8.77 | 8.77 | 66,400 |
| 09 abr 2024 | 9.49 | 9.49 | 8.53 | 8.80 | 8.80 | 79,900 |
| 08 abr 2024 | 9.20 | 9.88 | 8.65 | 8.66 | 8.66 | 138,200 |
| 05 abr 2024 | 7.63 | 9.02 | 7.42 | 8.85 | 8.85 | 95,300 |
| 04 abr 2024 | 7.37 | 7.62 | 7.28 | 7.52 | 7.52 | 31,700 |
| 03 abr 2024 | 7.50 | 7.55 | 6.90 | 7.37 | 7.37 | 46,000 |
| 02 abr 2024 | 7.19 | 7.60 | 6.78 | 7.42 | 7.42 | 37,400 |
| 01 abr 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 ene 2024 | 4.27 | 4.51 | 3.92 | 4.40 | 4.40 | 35,400 |
| 30 ene 2024 | 4.70 | 4.70 | 3.68 | 4.32 | 4.32 | 99,900 |
| 29 ene 2024 | 4.58 | 4.95 | 4.35 | 4.65 | 4.65 | 57,100 |
| 26 ene 2024 | 4.05 | 4.62 | 3.74 | 4.62 | 4.62 | 120,400 |
| 25 ene 2024 | 3.35 | 3.99 | 3.30 | 3.85 | 3.85 | 87,900 |
| 24 ene 2024 | 3.90 | 4.00 | 3.05 | 3.30 | 3.30 | 143,400 |
| 23 ene 2024 | 4.12 | 4.12 | 3.32 | 3.74 | 3.74 | 77,800 |
| 22 ene 2024 | 4.20 | 4.34 | 3.78 | 4.16 | 4.16 | 191,600 |
| 19 ene 2024 | 5.02 | 5.02 | 4.27 | 4.69 | 4.69 | 73,700 |
| 18 ene 2024 | 5.03 | 5.03 | 4.61 | 4.89 | 4.89 | 68,100 |
| 17 ene 2024 | 5.38 | 5.38 | 4.93 | 5.08 | 5.08 | 68,000 |
| 16 ene 2024 | 5.39 | 5.68 | 5.10 | 5.28 | 5.28 | 97,900 |
| 12 ene 2024 | 5.44 | 5.44 | 5.06 | 5.24 | 5.24 | 74,400 |
| 11 ene 2024 | 5.45 | 5.64 | 4.85 | 5.40 | 5.40 | 126,700 |
| 10 ene 2024 | 5.56 | 6.02 | 5.00 | 5.54 | 5.54 | 368,000 |
| 09 ene 2024 | 8.12 | 8.12 | 5.44 | 5.45 | 5.45 | 3,093,600 |
| 08 ene 2024 | 7.19 | 7.95 | 7.01 | 7.82 | 7.82 | 46,000 |
| 05 ene 2024 | 7.89 | 7.89 | 6.78 | 7.10 | 7.10 | 45,500 |
| 04 ene 2024 | 6.62 | 7.19 | 6.51 | 6.99 | 6.99 | 18,100 |
| 03 ene 2024 | 6.86 | 8.19 | 6.18 | 6.49 | 6.49 | 55,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.