Stockscreener 앱 받기
1.84
2.13%
-0.04
시장 영업 전:
1.85
0.01
+0.54%
Elicio Therapeutics Inc 주식 (ELTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $1.90 | $1.82 | $0.08 | 165,278.0 | -2.13% |
| 2026-09-24 | $2.00 | $1.81 | $0.19 | 339,733.0 | +0.53% |
| 2026-09-23 | $1.90 | $1.84 | $0.055 | 195,352.0 | +0.00% |
| 2026-09-22 | $1.93 | $1.82 | $0.105 | 401,263.0 | -2.09% |
| 2026-09-21 | $2.02 | $1.91 | $0.11 | 483,584.0 | +1.06% |
| 2026-09-18 | $2.00 | $1.86 | $0.14 | 689,736.0 | +1.34% |
| 2026-09-17 | $1.90 | $1.78 | $0.115 | 339,244.0 | +5.37% |
| 2026-09-16 | $1.90 | $1.71 | $0.195 | 627,944.0 | -11.06% |
| 2026-09-15 | $2.02 | $1.92 | $0.105 | 318,995.0 | -0.50% |
| 2026-09-14 | $2.09 | $1.95 | $0.1399 | 391,659.0 | -2.44% |
| 2026-09-11 | $2.20 | $2.02 | $0.18 | 444,552.0 | -2.84% |
| 2026-09-10 | $2.20 | $2.07 | $0.13 | 342,976.0 | -3.21% |
| 2026-09-09 | $2.38 | $2.17 | $0.205 | 456,686.0 | -7.23% |
| 2026-09-08 | $2.46 | $2.34 | $0.12 | 324,492.0 | -2.49% |
| 2026-09-04 | $2.50 | $2.36 | $0.14 | 487,681.0 | -3.60% |
| 2026-09-03 | $2.56 | $2.46 | $0.095 | 272,643.0 | -1.96% |
| 2026-09-02 | $2.61 | $2.48 | $0.13 | 395,954.0 | -0.39% |
| 2026-09-01 | $2.71 | $2.55 | $0.16 | 334,237.0 | -5.19% |
| 2026-08-31 | $2.87 | $2.70 | $0.1699 | 412,168.0 | -4.93% |
Elicio Therapeutics Inc 주식 (ELTX) 연도별 가격 이력
이 심층 분석에서는 Elicio Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elicio Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elicio Therapeutics Inc 주식 (ELTX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.71 | $1.71 | $1.00 | 7,177,287.0 | -31.85% |
| 2026-08 | $3.36 | $2.70 | $0.66 | 5,791,765.0 | -3.57% |
| 2026-07 | $5.38 | $2.72 | $2.66 | 21,280,213.0 | -28.39% |
| 2026-06 | $16.00 | $2.66 | $13.34 | 80,279,510.0 | -65.82% |
| 2026-05 | $12.80 | $9.12 | $3.69 | 2,707,684.0 | +7.72% |
| 2026-04 | $13.89 | $9.85 | $4.04 | 2,606,425.0 | -0.65% |
| 2026-03 | $14.93 | $9.91 | $5.02 | 3,258,676.0 | -17.71% |
| 2026-02 | $13.41 | $7.50 | $5.91 | 2,934,444.0 | +70.92% |
| 2026-01 | $9.00 | $7.37 | $1.63 | 1,859,943.0 | -4.52% |
Elicio Therapeutics Inc 주식 (ELTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.38 | $7.43 | $1.95 | 2,206,092.0 | -15.49% |
| 2025-11 | $9.60 | $7.87 | $1.73 | 2,039,353.0 | +0.75% |
| 2025-10 | $11.48 | $9.14 | $2.34 | 2,133,340.0 | -15.08% |
| 2025-09 | $12.62 | $10.00 | $2.62 | 1,453,041.0 | +3.89% |
| 2025-08 | $12.42 | $8.51 | $3.91 | 3,018,706.0 | +7.34% |
| 2025-07 | $10.75 | $7.57 | $3.18 | 747,243.0 | +27.07% |
| 2025-06 | $9.00 | $6.90 | $2.10 | 1,161,645.0 | +6.78% |
| 2025-05 | $7.94 | $4.85 | $3.09 | 723,563.0 | +46.95% |
| 2025-04 | $6.18 | $4.60 | $1.58 | 928,026.0 | -20.13% |
| 2025-03 | $8.84 | $6.16 | $2.68 | 757,860.0 | -25.87% |
| 2025-02 | $9.50 | $7.36 | $2.14 | 823,223.0 | -10.74% |
| 2025-01 | $9.99 | $4.97 | $5.02 | 1,177,130.0 | +82.55% |
Elicio Therapeutics Inc 주식 (ELTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.84 | $4.65 | $1.19 | 498,860.0 | -1.77% |
| 2024-11 | $5.81 | $4.23 | $1.58 | 518,623.0 | +19.48% |
| 2024-10 | $5.13 | $4.05 | $1.08 | 387,734.0 | -15.31% |
| 2024-09 | $5.49 | $3.70 | $1.79 | 344,153.0 | +32.37% |
| 2024-08 | $5.08 | $3.80 | $1.28 | 232,555.0 | -26.64% |
| 2024-07 | $5.20 | $3.34 | $1.86 | 1,148,419.0 | +26.03% |
| 2024-06 | $8.50 | $4.10 | $4.40 | 822,342.0 | -47.97% |
| 2024-05 | $11.45 | $7.32 | $4.13 | 1,135,846.0 | -14.13% |
| 2024-04 | $10.44 | $6.52 | $3.91 | 1,294,611.0 | +21.05% |
| 2024-03 | $7.80 | $3.88 | $3.92 | 1,409,100.0 | +87.19% |
| 2024-02 | $4.65 | $2.96 | $1.69 | 798,463.0 | -7.73% |
| 2024-01 | $8.43 | $3.05 | $5.38 | 5,030,868.0 | -47.24% |
3.06%
2.55%
자본화:
|
볼륨(24시간):