Skip to main content
logo
Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
8.24
-0.06 (-0.72%)
At close: Jan 8, 2026, 4:00 PM EST
8.21
-0.03 (-0.36%)
After-hours: Jan 8, 2026, 4:10 PM EST

Elicio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20268.308.388.188.248.24-0.72%145,162
Jan 7, 20268.138.648.048.308.302.85%82,955
Jan 6, 20267.878.107.838.078.072.67%47,116
Jan 5, 20268.088.247.837.867.86-2.36%57,595
Jan 2, 20268.078.317.958.058.051.13%72,694
Dec 31, 20257.958.107.777.967.960.63%75,986
Dec 30, 20257.988.067.807.917.91-1.12%71,288
Dec 29, 20258.078.077.808.008.00-0.87%106,460
Dec 26, 20258.218.217.978.078.07-1.47%54,931
Dec 24, 20258.038.318.008.198.192.12%56,752
Dec 23, 20258.078.137.958.028.02-0.74%67,456
Dec 22, 20257.958.397.958.088.081.76%105,259
Dec 19, 20257.968.277.897.947.94-0.63%96,312
Dec 18, 20257.988.307.907.997.991.52%103,489
Dec 17, 20258.228.257.737.877.87-3.44%115,686
Dec 16, 20258.518.788.158.158.15-4.34%146,858
Dec 15, 20258.228.788.228.528.524.09%142,962
Dec 12, 20258.368.498.158.198.19-2.21%49,162
Dec 11, 20258.118.508.048.378.373.98%87,459
Dec 10, 20258.098.517.908.058.05-0.49%109,522
Dec 9, 20258.428.587.988.098.09-4.09%166,379
Dec 8, 20258.109.008.018.448.445.44%66,267
Dec 5, 20258.368.457.928.008.00-3.90%74,341
Dec 4, 20258.038.597.838.338.333.42%86,630
Dec 3, 20257.518.267.518.058.056.76%132,003
Dec 2, 20258.909.137.437.547.54-16.22%247,320
Dec 1, 20259.369.388.939.009.00-3.85%116,831
Nov 28, 20259.209.559.209.369.362.18%37,108
Nov 26, 20258.929.238.829.169.162.35%80,478
Nov 25, 20258.679.018.508.958.953.83%118,542
Nov 24, 20258.508.708.458.628.622.01%94,220
Nov 21, 20258.058.487.878.458.455.76%60,152
Nov 20, 20258.108.457.987.997.99-1.36%100,981
Nov 19, 20258.508.997.878.108.10-5.48%176,403
Nov 18, 20258.698.808.518.578.57-1.72%97,409
Nov 17, 20258.978.988.618.728.72-2.13%127,945
Nov 14, 20258.859.278.698.918.91-2.20%130,772
Nov 13, 20259.219.498.859.119.11-0.87%118,367
Nov 12, 20259.239.429.109.199.19-0.43%90,433
Nov 11, 20258.759.318.759.239.234.65%83,582
Nov 10, 20258.939.088.698.828.82-0.56%82,838
Nov 7, 20259.199.458.608.878.87-2.21%146,155
Nov 6, 20259.159.218.899.079.07-0.66%95,928
Nov 5, 20259.199.479.029.139.13-0.22%75,389
Nov 4, 20259.279.609.079.159.15-1.08%147,227
Nov 3, 20259.489.509.009.259.25-0.43%175,494
Oct 31, 20259.299.419.179.299.290.43%80,851
Oct 30, 20259.419.659.149.259.25-1.60%125,803
Oct 29, 20259.649.819.359.409.40-3.49%81,779
Oct 28, 20259.9810.169.619.749.740.41%77,427