Elicio Therapeutics, Inc ELTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,920,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,92 | 0,00 % | $1,95 | $1,97 | $1,85 | 175,90K |
| 2026-10-01 | $1,92 | +5,49 % | $1,82 | $1,96 | $1,82 | 310,20K |
| 2026-09-30 | $1,82 | -1,09 % | $1,86 | $1,86 | $1,78 | 274,00K |
| 2026-09-29 | $1,84 | -0,54 % | $1,85 | $1,90 | $1,77 | 452,50K |
| 2026-09-28 | $1,85 | +0,54 % | $1,85 | $1,90 | $1,81 | 222,10K |
| 2026-09-25 | $1,84 | -2,13 % | $1,88 | $1,90 | $1,82 | 165,40K |
| 2026-09-24 | $1,88 | +0,53 % | $1,88 | $2,00 | $1,81 | 339,70K |
| 2026-09-23 | $1,87 | 0,00 % | $1,87 | $1,89 | $1,84 | 195,40K |
| 2026-09-22 | $1,87 | -2,09 % | $1,92 | $1,92 | $1,82 | 402,60K |
| 2026-09-21 | $1,91 | +1,06 % | $1,92 | $2,02 | $1,91 | 483,60K |
| 2026-09-18 | $1,89 | +1,34 % | $1,86 | $2,00 | $1,86 | 689,70K |
| 2026-09-17 | $1,87 | +5,37 % | $1,79 | $1,90 | $1,78 | 340,20K |
| 2026-09-16 | $1,77 | -11,06 % | $1,90 | $1,90 | $1,71 | 629,20K |
| 2026-09-15 | $1,99 | -0,50 % | $2,01 | $2,02 | $1,91 | 319,00K |
| 2026-09-14 | $2,00 | -2,44 % | $2,06 | $2,09 | $1,95 | 391,70K |
| 2026-09-11 | $2,05 | -2,84 % | $2,14 | $2,20 | $2,02 | 445,60K |
| 2026-09-10 | $2,11 | -3,21 % | $2,17 | $2,20 | $2,07 | 343,10K |
| 2026-09-09 | $2,18 | -7,23 % | $2,37 | $2,38 | $2,17 | 457,40K |
| 2026-09-08 | $2,35 | -2,49 % | $2,42 | $2,46 | $2,34 | 324,60K |
| 2026-09-04 | $2,41 | -3,60 % | $2,50 | $2,50 | $2,36 | 487,90K |
| 2026-09-03 | $2,50 | -1,96 % | $2,55 | $2,56 | $2,46 | 272,70K |
| 2026-09-02 | $2,55 | -0,39 % | $2,57 | $2,61 | $2,48 | 397,60K |
| 2026-09-01 | $2,56 | -5,19 % | $2,70 | $2,71 | $2,55 | 334,30K |
| 2026-08-31 | $2,70 | -4,93 % | $2,84 | $2,87 | $2,70 | 412,20K |
| 2026-08-28 | $2,84 | -5,33 % | $3,00 | $3,00 | $2,84 | 421,60K |
| 2026-08-27 | $3,00 | +0,67 % | $3,00 | $3,05 | $2,97 | 131,20K |
| 2026-08-26 | $2,98 | -1,00 % | $3,00 | $3,07 | $2,96 | 181,90K |
| 2026-08-25 | $3,01 | +1,01 % | $3,00 | $3,10 | $2,98 | 223,60K |
| 2026-08-24 | $2,98 | -1,97 % | $3,06 | $3,06 | $2,94 | 309,00K |
| 2026-08-21 | $3,04 | -1,14 % | $3,11 | $3,11 | $3,03 | 279,20K |
| 2026-08-20 | $3,08 | -1,76 % | $3,11 | $3,13 | $3,02 | 207,80K |
| 2026-08-19 | $3,13 | +0,64 % | $3,34 | $3,36 | $3,04 | 502,40K |
| 2026-08-18 | $3,11 | +2,98 % | $3,03 | $3,12 | $2,98 | 389,00K |
| 2026-08-17 | $3,02 | -2,27 % | $3,05 | $3,09 | $3,00 | 253,40K |
| 2026-08-14 | $3,09 | -1,90 % | $3,16 | $3,20 | $3,05 | 155,50K |
| 2026-08-13 | $3,15 | +2,94 % | $3,10 | $3,18 | $3,05 | 139,50K |
| 2026-08-12 | $3,06 | +0,99 % | $3,01 | $3,08 | $3,01 | 140,60K |
| 2026-08-11 | $3,03 | -2,26 % | $3,15 | $3,19 | $3,02 | 157,10K |
| 2026-08-10 | $3,10 | -2,82 % | $3,20 | $3,26 | $3,04 | 231,70K |
| 2026-08-07 | $3,19 | +1,59 % | $3,20 | $3,27 | $3,13 | 122,30K |
| 2026-08-06 | $3,14 | -1,57 % | $3,12 | $3,28 | $3,11 | 216,70K |
| 2026-08-05 | $3,19 | +0,95 % | $3,16 | $3,27 | $3,10 | 345,90K |
| 2026-08-04 | $3,16 | +10,49 % | $2,91 | $3,19 | $2,87 | 692,50K |
| 2026-08-03 | $2,86 | +2,14 % | $2,78 | $2,90 | $2,76 | 293,40K |
| 2026-07-31 | $2,80 | -3,78 % | $2,96 | $2,96 | $2,72 | 406,90K |
| 2026-07-30 | $2,91 | +0,69 % | $2,92 | $2,99 | $2,87 | 178,10K |
| 2026-07-29 | $2,89 | -2,03 % | $3,00 | $3,05 | $2,80 | 259,90K |
| 2026-07-28 | $2,95 | -1,67 % | $2,99 | $3,09 | $2,87 | 361,40K |
| 2026-07-27 | $3,00 | 0,00 % | $3,08 | $3,20 | $2,97 | 254,90K |
| 2026-07-24 | $3,00 | -4,76 % | $3,14 | $3,20 | $3,00 | 247,20K |
| 2026-07-23 | $3,15 | +0,96 % | $3,13 | $3,22 | $3,10 | 257,10K |
| 2026-07-22 | $3,12 | +1,30 % | $3,08 | $3,18 | $2,96 | 354,30K |
| 2026-07-21 | $3,08 | +1,32 % | $3,08 | $3,16 | $3,02 | 246,10K |
| 2026-07-20 | $3,04 | -2,25 % | $3,13 | $3,22 | $3,01 | 296,90K |
| 2026-07-17 | $3,11 | -2,81 % | $3,15 | $3,36 | $3,10 | 755,90K |
| 2026-07-16 | $3,20 | +5,26 % | $3,01 | $3,28 | $2,97 | 561,90K |
| 2026-07-15 | $3,04 | -2,25 % | $3,15 | $3,17 | $2,90 | 745,50K |
| 2026-07-14 | $3,11 | -5,47 % | $3,31 | $3,31 | $3,07 | 781,90K |
| 2026-07-13 | $3,29 | -5,46 % | $3,40 | $3,48 | $3,13 | 493,10K |
| 2026-07-10 | $3,48 | -0,29 % | $3,50 | $3,56 | $3,27 | 479,10K |
| 2026-07-09 | $3,49 | 0,00 % | $3,48 | $3,59 | $3,32 | 1,05M |
| 2026-07-08 | $3,49 | +24,64 % | $2,91 | $3,67 | $2,87 | 4,18M |
| 2026-07-07 | $2,80 | -15,02 % | $3,30 | $3,32 | $2,77 | 1,41M |
| 2026-07-06 | $3,30 | +2,33 % | $3,39 | $3,59 | $3,25 | 1,37M |
| 2026-07-02 | $3,22 | -37,35 % | $3,60 | $3,80 | $3,18 | 4,34M |
| 2026-07-01 | $5,14 | +31,46 % | $3,98 | $5,38 | $3,92 | 2,38M |
| 2026-06-30 | $3,91 | -2,25 % | $3,96 | $4,10 | $3,80 | 448,60K |
| 2026-06-29 | $4,00 | 0,00 % | $4,00 | $4,23 | $3,86 | 455,70K |
| 2026-06-26 | $4,00 | +6,67 % | $3,72 | $4,10 | $3,63 | 2,19M |
| 2026-06-25 | $3,75 | -5,78 % | $3,88 | $3,94 | $3,58 | 905,80K |
| 2026-06-24 | $3,98 | -3,16 % | $4,10 | $4,24 | $3,88 | 761,00K |
| 2026-06-23 | $4,11 | -0,72 % | $4,09 | $4,40 | $3,97 | 1,57M |
| 2026-06-22 | $4,14 | +7,53 % | $3,95 | $4,49 | $3,76 | 3,18M |
| 2026-06-18 | $3,85 | -18,26 % | $4,21 | $4,55 | $3,66 | 5,44M |
| 2026-06-17 | $4,71 | +70,65 % | $3,15 | $6,64 | $2,86 | 51,12M |
| 2026-06-16 | $2,76 | -32,35 % | $4,08 | $4,08 | $2,66 | 4,87M |
| 2026-06-15 | $4,08 | -72,53 % | $4,78 | $4,80 | $3,62 | 8,46M |
| 2026-06-12 | $14,85 | +6,53 % | $14,03 | $14,89 | $13,88 | 125,30K |
| 2026-06-11 | $13,94 | -2,52 % | $14,34 | $14,66 | $13,00 | 184,20K |
| 2026-06-10 | $14,30 | +0,70 % | $14,74 | $16,00 | $14,00 | 258,70K |
| 2026-06-09 | $14,20 | +4,80 % | $13,61 | $14,20 | $12,76 | 127,10K |
| 2026-06-08 | $13,55 | +2,19 % | $13,40 | $14,62 | $13,27 | 84,70K |
| 2026-06-05 | $13,26 | -4,81 % | $13,93 | $14,60 | $13,01 | 114,90K |
| 2026-06-04 | $13,93 | +11,17 % | $12,95 | $14,97 | $12,85 | 294,20K |
| 2026-06-03 | $12,53 | +9,05 % | $11,46 | $12,70 | $11,06 | 150,50K |
| 2026-06-02 | $11,49 | -5,20 % | $12,01 | $12,49 | $11,17 | 122,10K |
| 2026-06-01 | $12,12 | +5,94 % | $11,34 | $12,12 | $11,16 | 91,50K |
| 2026-05-29 | $11,44 | +7,82 % | $10,61 | $11,53 | $10,41 | 91,70K |
| 2026-05-28 | $10,61 | -1,49 % | $10,78 | $10,78 | $10,30 | 159,90K |
| 2026-05-27 | $10,77 | +7,38 % | $10,20 | $10,80 | $10,09 | 116,90K |