Stockscreener 앱 받기
2.76
32.35%
-1.32
시간 외 거래:
2.75
-0.010
-0.36%
Elicio Therapeutics Inc 주식 (ELTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $4.08 | $2.66 | $1.42 | 4,824,257.0 | -32.35% |
| 2026-06-15 | $4.80 | $3.62 | $1.18 | 8,397,661.0 | -72.53% |
| 2026-06-12 | $14.89 | $13.88 | $1.01 | 125,181.0 | +6.53% |
| 2026-06-11 | $14.66 | $13.00 | $1.66 | 184,207.0 | -2.52% |
| 2026-06-10 | $16.00 | $14.00 | $2.00 | 257,590.0 | +0.70% |
| 2026-06-09 | $14.20 | $12.76 | $1.44 | 127,121.0 | +4.80% |
| 2026-06-08 | $14.62 | $13.27 | $1.35 | 84,685.0 | +2.19% |
| 2026-06-05 | $14.60 | $13.01 | $1.59 | 114,874.0 | -4.81% |
| 2026-06-04 | $14.97 | $12.85 | $2.12 | 294,088.0 | +11.17% |
| 2026-06-03 | $12.70 | $11.06 | $1.63 | 150,442.0 | +9.05% |
| 2026-06-02 | $12.49 | $11.17 | $1.32 | 122,114.0 | -5.20% |
| 2026-06-01 | $12.12 | $11.16 | $0.9595 | 91,454.0 | +5.94% |
| 2026-05-29 | $11.53 | $10.41 | $1.12 | 91,705.0 | +7.82% |
| 2026-05-28 | $10.78 | $10.30 | $0.48 | 159,927.0 | -1.49% |
| 2026-05-27 | $10.80 | $10.09 | $0.71 | 116,883.0 | +7.38% |
| 2026-05-26 | $10.74 | $9.95 | $0.79 | 143,149.0 | +0.80% |
| 2026-05-22 | $10.42 | $9.70 | $0.72 | 111,346.0 | +0.51% |
| 2026-05-21 | $10.18 | $9.71 | $0.4668 | 115,261.0 | -0.70% |
| 2026-05-20 | $10.31 | $9.35 | $0.96 | 91,235.0 | +8.72% |
| 2026-05-19 | $9.73 | $9.12 | $0.615 | 131,921.0 | -4.18% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $16.00 | $2.66 | $13.34 | 19,597,931.0 | -75.87% |
| 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% |
1.27%
1.43%
자본화:
|
볼륨(24시간):