Elicio Therapeutics, Inc ELTX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,920,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |