Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
4.950
-1.210 (-19.64%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.15 | 6.15 | 5.16 | 5.17 | - | -16.07% | 63,588 |
| Mar 31, 2025 | 7.48 | 7.48 | 6.16 | 6.16 | 6.16 | -20.92% | 73,396 |
| Mar 28, 2025 | 7.80 | 8.13 | 7.61 | 7.79 | 7.79 | 1.56% | 32,910 |
| Mar 27, 2025 | 8.00 | 8.00 | 7.54 | 7.67 | 7.67 | -4.13% | 11,463 |
| Mar 26, 2025 | 8.26 | 8.31 | 8.00 | 8.00 | 8.00 | -3.73% | 36,946 |
| Mar 25, 2025 | 8.53 | 8.53 | 8.30 | 8.31 | 8.31 | -2.24% | 27,749 |
| Mar 24, 2025 | 8.84 | 8.84 | 8.44 | 8.50 | 8.50 | -2.86% | 69,309 |
| Mar 21, 2025 | 8.10 | 8.78 | 8.10 | 8.75 | 8.75 | 7.76% | 79,544 |
| Mar 20, 2025 | 7.98 | 8.33 | 7.95 | 8.12 | 8.12 | 3.57% | 29,787 |
| Mar 19, 2025 | 8.05 | 8.17 | 7.74 | 7.84 | 7.84 | -1.63% | 38,634 |
| Mar 18, 2025 | 7.86 | 8.05 | 7.60 | 7.97 | 7.97 | 0.89% | 54,263 |
| Mar 17, 2025 | 7.91 | 8.14 | 7.75 | 7.90 | 7.90 | 1.94% | 42,982 |
| Mar 14, 2025 | 7.92 | 8.00 | 7.55 | 7.75 | 7.75 | -1.90% | 40,802 |
| Mar 13, 2025 | 8.03 | 8.05 | 7.59 | 7.90 | 7.90 | -0.63% | 24,668 |
| Mar 12, 2025 | 7.80 | 8.02 | 7.80 | 7.95 | 7.95 | 3.79% | 36,717 |
| Mar 11, 2025 | 7.74 | 7.82 | 7.43 | 7.66 | 7.66 | - | 29,710 |
| Mar 10, 2025 | 7.88 | 7.88 | 7.58 | 7.66 | 7.66 | -2.92% | 29,890 |
| Mar 7, 2025 | 8.09 | 8.10 | 7.65 | 7.89 | 7.89 | -1.00% | 25,101 |
| Mar 6, 2025 | 8.21 | 8.36 | 7.93 | 7.97 | 7.97 | -3.63% | 16,776 |
| Mar 5, 2025 | 8.27 | 8.35 | 8.10 | 8.27 | 8.27 | 1.10% | 23,936 |
| Mar 4, 2025 | 7.92 | 8.18 | 7.80 | 8.18 | 8.18 | 4.34% | 12,413 |
| Mar 3, 2025 | 8.40 | 8.64 | 7.69 | 7.84 | 7.84 | -5.66% | 31,463 |
| Feb 28, 2025 | 8.74 | 8.74 | 8.08 | 8.31 | 8.31 | 0.48% | 28,513 |
| Feb 27, 2025 | 8.36 | 8.68 | 8.10 | 8.27 | 8.27 | -0.48% | 36,832 |
| Feb 26, 2025 | 8.33 | 8.83 | 8.11 | 8.31 | 8.31 | 0.97% | 70,066 |
| Feb 25, 2025 | 8.14 | 8.89 | 7.99 | 8.23 | 8.23 | -0.12% | 66,105 |
| Feb 24, 2025 | 8.59 | 8.59 | 7.98 | 8.24 | 8.24 | -3.51% | 24,571 |
| Feb 21, 2025 | 8.24 | 9.03 | 8.19 | 8.54 | 8.54 | 5.43% | 43,283 |
| Feb 20, 2025 | 8.21 | 8.21 | 7.78 | 8.10 | 8.10 | -0.74% | 43,400 |
| Feb 19, 2025 | 8.00 | 8.17 | 7.82 | 8.16 | 8.16 | 1.37% | 36,818 |
| Feb 18, 2025 | 8.18 | 8.23 | 7.77 | 8.05 | 8.05 | -1.47% | 38,883 |
| Feb 14, 2025 | 7.70 | 8.21 | 7.54 | 8.17 | 8.17 | 6.24% | 61,728 |
| Feb 13, 2025 | 7.63 | 7.84 | 7.36 | 7.69 | 7.69 | 2.26% | 35,764 |
| Feb 12, 2025 | 8.00 | 8.12 | 7.51 | 7.52 | 7.52 | -5.76% | 44,487 |
| Feb 11, 2025 | 8.08 | 8.52 | 7.80 | 7.98 | 7.98 | -1.36% | 31,854 |
| Feb 10, 2025 | 9.39 | 9.41 | 7.91 | 8.09 | 8.09 | -8.17% | 90,998 |
| Feb 7, 2025 | 9.04 | 9.26 | 8.77 | 8.81 | 8.81 | -6.28% | 15,184 |
| Feb 6, 2025 | 9.50 | 9.50 | 9.20 | 9.40 | 9.40 | -0.53% | 44,563 |
| Feb 5, 2025 | 9.12 | 9.50 | 9.00 | 9.45 | 9.45 | 2.49% | 39,387 |
| Feb 4, 2025 | 9.00 | 9.30 | 9.00 | 9.22 | 9.22 | 3.36% | 26,785 |
| Feb 3, 2025 | 9.22 | 9.22 | 8.50 | 8.92 | 8.92 | -4.19% | 44,689 |
| Jan 31, 2025 | 9.45 | 9.56 | 8.89 | 9.31 | 9.31 | -1.17% | 82,475 |
| Jan 30, 2025 | 8.28 | 9.50 | 7.87 | 9.42 | 9.42 | -2.28% | 161,151 |
| Jan 29, 2025 | 8.60 | 9.99 | 8.60 | 9.64 | 9.64 | 13.41% | 137,588 |
| Jan 28, 2025 | 8.50 | 9.00 | 8.29 | 8.50 | 8.50 | 5.07% | 106,072 |
| Jan 27, 2025 | 8.10 | 8.23 | 7.74 | 8.09 | 8.09 | 4.52% | 24,043 |
| Jan 24, 2025 | 7.40 | 8.05 | 7.25 | 7.74 | 7.74 | 7.50% | 84,375 |
| Jan 23, 2025 | 7.59 | 7.59 | 7.07 | 7.20 | 7.20 | -3.61% | 145,910 |
| Jan 22, 2025 | 6.46 | 7.47 | 6.40 | 7.47 | 7.47 | 15.81% | 66,001 |
| Jan 21, 2025 | 6.40 | 6.45 | 6.20 | 6.45 | 6.45 | 3.20% | 22,016 |