XNAS
Datos históricos de Elicio Therapeutics, Inc.
Elicio Therapeutics, Inc. · ELTX
$1.89
▼ -0.02 (-0.79%)
Última operación · 10/10/2026, 17:41:58 UTC
- Variación en el periodo
- −82.14%
- Máximo
- US$16.00
- 10 de junio de 2026
- Mínimo
- US$1.71
- 16 de septiembre de 2026
- Volumen medio diario
- 0.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.83 | 1.92 | 1.79 | 1.89 | +4.42% | 306,195.229 |
| 8 oct 2026 | 1.85 | 1.85 | 1.74 | 1.81 | −2.16% | 267,279.989 |
| 7 oct 2026 | 1.87 | 1.92 | 1.83 | 1.85 | −1.60% | 138,939.59 |
| 6 oct 2026 | 1.90 | 1.96 | 1.86 | 1.88 | −2.08% | 259,101.429 |
| 5 oct 2026 | 1.93 | 1.96 | 1.81 | 1.92 | 0.00% | 202,847.784 |
| 2 oct 2026 | 1.95 | 1.97 | 1.85 | 1.92 | 0.00% | 175,962.764 |
| 1 oct 2026 | 1.82 | 1.96 | 1.82 | 1.92 | +5.49% | 311,259.784 |
| 30 sep 2026 | 1.86 | 1.86 | 1.78 | 1.82 | −1.09% | 274,030.501 |
| 29 sep 2026 | 1.85 | 1.90 | 1.77 | 1.84 | −0.54% | 452,468.877 |
| 28 sep 2026 | 1.85 | 1.90 | 1.81 | 1.85 | +0.54% | 222,072.866 |
| 25 sep 2026 | 1.88 | 1.90 | 1.82 | 1.84 | −2.13% | 165,360.852 |
| 24 sep 2026 | 1.88 | 2.00 | 1.81 | 1.88 | +0.53% | 339,768.863 |
| 23 sep 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 0.00% | 195,352.75 |
| 22 sep 2026 | 1.92 | 1.93 | 1.82 | 1.87 | −2.09% | 404,041.394 |
| 21 sep 2026 | 1.92 | 2.02 | 1.91 | 1.91 | +1.06% | 484,463.568 |
| 18 sep 2026 | 1.86 | 2.00 | 1.86 | 1.89 | +1.34% | 689,736.832 |
| 17 sep 2026 | 1.79 | 1.90 | 1.79 | 1.87 | +5.37% | 340,174.146 |
| 16 sep 2026 | 1.90 | 1.90 | 1.71 | 1.77 | −11.06% | 629,866.773 |
| 15 sep 2026 | 2.01 | 2.02 | 1.92 | 1.99 | −0.50% | 319,020.88 |
| 14 sep 2026 | 2.06 | 2.09 | 1.95 | 2.00 | −2.44% | 391,830.911 |
| 11 sep 2026 | 2.14 | 2.20 | 2.02 | 2.05 | −2.84% | 445,797.939 |
| 10 sep 2026 | 2.17 | 2.20 | 2.07 | 2.11 | −3.21% | 343,241.703 |
| 9 sep 2026 | 2.37 | 2.38 | 2.17 | 2.18 | −7.23% | 459,078.099 |
| 8 sep 2026 | 2.42 | 2.46 | 2.34 | 2.35 | −2.49% | 324,720.184 |
| 4 sep 2026 | 2.50 | 2.50 | 2.36 | 2.41 | −3.60% | 487,921.231 |
| 3 sep 2026 | 2.55 | 2.56 | 2.47 | 2.50 | −1.96% | 272,709.976 |
| 2 sep 2026 | 2.57 | 2.61 | 2.48 | 2.55 | −0.39% | 397,648.155 |
| 1 sep 2026 | 2.70 | 2.71 | 2.55 | 2.56 | −5.19% | 334,837.687 |
| 31 ago 2026 | 2.84 | 2.87 | 2.70 | 2.70 | −4.93% | 412,186.835 |
| 28 ago 2026 | 3.00 | 3.00 | 2.84 | 2.84 | −5.33% | 421,562.986 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.