Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
9.78
-0.03 (-0.31%)
Jul 25, 2025, 3:26 PM - Market open

Elicio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202510.1510.159.689.97-1.63%25,718
Jul 24, 20259.8810.399.609.819.81-24,151
Jul 23, 20259.3310.289.319.819.815.26%100,316
Jul 22, 20259.279.499.149.329.320.87%22,770
Jul 21, 20259.309.499.169.249.24-1.07%26,864
Jul 18, 20259.599.759.159.349.340.43%50,225
Jul 17, 20259.189.509.189.309.302.76%47,339
Jul 16, 20259.309.418.589.059.05-1.52%61,912
Jul 15, 20259.009.508.819.199.192.11%18,992
Jul 14, 20258.029.008.029.009.0011.39%35,519
Jul 11, 20258.278.277.978.088.08-2.30%25,563
Jul 10, 20258.398.408.148.278.27-0.24%22,104
Jul 9, 20258.548.548.218.298.29-1.54%21,051
Jul 8, 20258.588.788.158.428.42-0.94%43,735
Jul 7, 20257.918.947.768.508.507.46%64,568
Jul 3, 20257.928.007.777.917.910.76%15,069
Jul 2, 20257.988.097.577.857.851.68%46,393
Jul 1, 20257.807.897.727.727.72-13,520
Jun 30, 20258.008.057.717.727.72-2.28%25,465
Jun 27, 20257.787.977.707.907.90-43,279
Jun 26, 20258.108.197.857.907.90-1.50%33,711
Jun 25, 20258.108.107.958.028.02-0.37%37,404
Jun 24, 20258.108.158.018.058.050.37%22,744
Jun 23, 20258.078.227.898.028.02-0.37%55,554
Jun 20, 20258.058.227.878.058.051.13%288,710
Jun 18, 20257.988.067.767.967.960.13%44,303
Jun 17, 20257.828.107.817.957.953.18%40,868
Jun 16, 20257.727.987.627.717.711.38%33,736
Jun 13, 20258.048.127.567.607.60-5.24%34,329
Jun 12, 20258.018.257.798.028.021.07%25,355
Jun 11, 20258.108.397.807.947.94-1.06%53,982
Jun 10, 20258.128.407.888.028.020.63%35,756
Jun 9, 20258.268.267.757.977.971.79%60,989
Jun 6, 20257.658.067.637.837.834.82%28,853
Jun 5, 20258.228.397.427.477.47-7.78%40,382
Jun 4, 20258.038.807.858.108.100.25%120,038
Jun 3, 20258.009.008.008.088.084.26%65,582
Jun 2, 20257.198.006.907.757.757.19%72,416
May 30, 20257.527.646.917.237.23-3.60%30,077
May 29, 20257.747.947.397.507.50-2.47%34,533
May 28, 20256.557.706.507.697.6921.87%75,793
May 27, 20255.807.015.806.316.3111.48%104,374
May 23, 20255.245.665.245.665.669.90%16,970
May 22, 20255.355.355.155.155.15-3.92%24,034
May 21, 20255.465.725.345.365.36-2.55%8,473
May 20, 20255.905.905.345.505.50-5.82%37,909
May 19, 20255.896.025.345.845.849.57%61,693
May 16, 20255.405.505.335.335.330.19%12,836
May 15, 20255.485.485.305.325.32-1.66%7,343
May 14, 20255.755.825.345.415.41-5.25%33,830