Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
8.54
+0.44 (5.43%)
At close: Feb 21, 2025, 4:00 PM
8.96
+0.42 (4.92%)
After-hours: Feb 21, 2025, 6:54 PM EST
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 6.48 | 6.52 | 6.25 | 6.25 | 6.25 | -2.95% | 12,050 |
| Jan 16, 2025 | 6.45 | 6.55 | 6.30 | 6.44 | 6.44 | 0.78% | 16,971 |
| Jan 15, 2025 | 6.40 | 6.41 | 6.20 | 6.39 | 6.39 | 5.27% | 18,902 |
| Jan 14, 2025 | 6.00 | 6.25 | 6.00 | 6.07 | 6.07 | 3.58% | 27,925 |
| Jan 13, 2025 | 6.19 | 6.22 | 5.86 | 5.86 | 5.86 | -4.40% | 27,662 |
| Jan 10, 2025 | 5.72 | 6.15 | 5.72 | 6.13 | 6.13 | 8.11% | 33,738 |
| Jan 8, 2025 | 6.03 | 6.40 | 5.50 | 5.67 | 5.67 | -5.97% | 88,297 |
| Jan 7, 2025 | 5.53 | 6.09 | 5.53 | 6.03 | 6.03 | 3.97% | 31,002 |
| Jan 6, 2025 | 5.33 | 5.99 | 5.33 | 5.80 | 5.80 | 3.20% | 34,329 |
| Jan 3, 2025 | 5.43 | 5.66 | 5.14 | 5.62 | 5.62 | 9.34% | 48,260 |
| Jan 2, 2025 | 4.97 | 5.14 | 4.97 | 5.14 | 5.14 | 0.78% | 9,209 |
| Dec 31, 2024 | 4.93 | 5.10 | 4.87 | 5.10 | 5.10 | 2.00% | 8,962 |
| Dec 30, 2024 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | -2.91% | 28,845 |
| Dec 27, 2024 | 5.17 | 5.17 | 5.05 | 5.15 | 5.15 | 1.58% | 6,591 |
| Dec 26, 2024 | 5.32 | 5.32 | 5.06 | 5.07 | 5.07 | -3.24% | 9,346 |
| Dec 24, 2024 | 5.01 | 5.25 | 5.01 | 5.24 | 5.24 | 4.17% | 11,416 |
| Dec 23, 2024 | 5.10 | 5.10 | 4.95 | 5.03 | 5.03 | 3.07% | 14,641 |
| Dec 20, 2024 | 5.00 | 5.02 | 4.70 | 4.88 | 4.88 | -3.84% | 25,347 |
| Dec 19, 2024 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 0.50% | 4,034 |
| Dec 18, 2024 | 5.07 | 5.09 | 5.00 | 5.05 | 5.05 | -1.94% | 39,325 |
| Dec 17, 2024 | 5.09 | 5.45 | 4.72 | 5.15 | 5.15 | 4.89% | 52,714 |
| Dec 16, 2024 | 5.14 | 5.14 | 4.85 | 4.91 | 4.91 | -3.16% | 21,004 |
| Dec 13, 2024 | 5.10 | 5.10 | 4.99 | 5.07 | 5.07 | 1.60% | 8,382 |
| Dec 12, 2024 | 5.59 | 5.59 | 4.93 | 4.99 | 4.99 | -6.20% | 13,721 |
| Dec 11, 2024 | 5.66 | 5.70 | 5.32 | 5.32 | 5.32 | -4.83% | 22,388 |
| Dec 10, 2024 | 5.64 | 5.84 | 5.31 | 5.59 | 5.59 | - | 57,669 |
| Dec 9, 2024 | 4.93 | 5.79 | 4.93 | 5.59 | 5.59 | 15.50% | 73,082 |
| Dec 6, 2024 | 4.90 | 4.97 | 4.65 | 4.84 | 4.84 | 0.62% | 13,051 |
| Dec 5, 2024 | 5.09 | 5.15 | 4.77 | 4.81 | 4.81 | -4.94% | 21,347 |
| Dec 4, 2024 | 4.99 | 5.06 | 4.79 | 5.06 | 5.06 | 1.20% | 36,779 |
| Dec 3, 2024 | 5.20 | 5.20 | 4.85 | 5.00 | 5.00 | -3.85% | 21,027 |
| Dec 2, 2024 | 5.18 | 5.20 | 5.10 | 5.20 | 5.20 | 2.16% | 18,216 |
| Nov 29, 2024 | 5.15 | 5.15 | 5.07 | 5.09 | 5.09 | 0.79% | 22,833 |
| Nov 27, 2024 | 5.00 | 5.11 | 4.95 | 5.05 | 5.05 | 3.48% | 12,403 |
| Nov 26, 2024 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -2.40% | 10,178 |
| Nov 25, 2024 | 4.93 | 5.10 | 4.93 | 5.00 | 5.00 | 1.42% | 21,853 |
| Nov 22, 2024 | 4.92 | 5.11 | 4.92 | 4.93 | 4.93 | -3.71% | 27,668 |
| Nov 21, 2024 | 5.01 | 5.48 | 5.01 | 5.12 | 5.12 | 2.20% | 23,975 |
| Nov 20, 2024 | 5.20 | 5.20 | 4.90 | 5.01 | 5.01 | -3.56% | 34,396 |
| Nov 19, 2024 | 5.13 | 5.39 | 4.90 | 5.20 | 5.20 | -1.80% | 141,724 |
| Nov 18, 2024 | 5.48 | 5.48 | 4.93 | 5.29 | 5.29 | -3.47% | 10,780 |
| Nov 15, 2024 | 5.54 | 5.54 | 5.34 | 5.48 | 5.48 | 0.55% | 14,667 |
| Nov 14, 2024 | 5.20 | 5.81 | 5.20 | 5.45 | 5.45 | 4.81% | 51,015 |
| Nov 13, 2024 | 5.00 | 5.20 | 4.95 | 5.20 | 5.20 | 3.79% | 45,099 |
| Nov 12, 2024 | 4.99 | 5.10 | 4.96 | 5.01 | 5.01 | -0.79% | 10,594 |
| Nov 11, 2024 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | -0.59% | 9,521 |
| Nov 8, 2024 | 4.73 | 5.08 | 4.73 | 5.08 | 5.08 | 10.20% | 12,381 |
| Nov 7, 2024 | 4.84 | 4.93 | 4.60 | 4.61 | 4.61 | -3.15% | 21,041 |
| Nov 6, 2024 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -1.65% | 9,600 |
| Nov 5, 2024 | 4.65 | 4.94 | 4.65 | 4.84 | 4.84 | 4.99% | 13,701 |
| Nov 4, 2024 | 4.71 | 4.79 | 4.23 | 4.61 | 4.61 | 0.44% | 17,973 |
| Nov 1, 2024 | 4.40 | 4.65 | 4.39 | 4.59 | 4.59 | 7.75% | 7,945 |
| Oct 31, 2024 | 4.25 | 4.79 | 4.23 | 4.26 | 4.26 | 2.40% | 21,165 |
| Oct 30, 2024 | 4.31 | 4.31 | 4.05 | 4.16 | 4.16 | -3.48% | 16,032 |
| Oct 29, 2024 | 4.40 | 4.50 | 4.05 | 4.31 | 4.31 | -2.27% | 19,598 |
| Oct 28, 2024 | 4.66 | 4.78 | 4.39 | 4.41 | 4.41 | -5.16% | 64,000 |
| Oct 25, 2024 | 4.85 | 4.89 | 4.50 | 4.65 | 4.65 | -2.72% | 32,247 |
| Oct 24, 2024 | 4.73 | 4.82 | 4.61 | 4.78 | 4.78 | 3.91% | 22,967 |
| Oct 23, 2024 | 4.74 | 5.00 | 4.60 | 4.60 | 4.60 | -3.77% | 22,706 |
| Oct 22, 2024 | 4.93 | 4.93 | 4.74 | 4.78 | 4.78 | -3.24% | 10,521 |
| Oct 21, 2024 | 4.93 | 4.95 | 4.72 | 4.94 | 4.94 | 0.20% | 16,244 |
| Oct 18, 2024 | 4.94 | 4.94 | 4.71 | 4.93 | 4.93 | 3.35% | 3,496 |
| Oct 17, 2024 | 4.93 | 4.93 | 4.41 | 4.77 | 4.77 | 0.42% | 24,954 |
| Oct 16, 2024 | 4.39 | 4.75 | 4.39 | 4.75 | 4.75 | 5.79% | 31,793 |
| Oct 15, 2024 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | -2.60% | 5,507 |
| Oct 14, 2024 | 4.74 | 4.78 | 4.61 | 4.61 | 4.61 | -3.56% | 6,564 |
| Oct 11, 2024 | 4.91 | 4.91 | 4.73 | 4.78 | 4.78 | -0.21% | 6,935 |
| Oct 10, 2024 | 4.80 | 4.95 | 4.78 | 4.79 | 4.79 | -4.20% | 15,414 |
| Oct 9, 2024 | 4.68 | 5.00 | 4.68 | 5.00 | 5.00 | 8.20% | 3,609 |
| Oct 8, 2024 | 4.63 | 4.74 | 4.38 | 4.62 | 4.62 | 0.90% | 11,886 |
| Oct 7, 2024 | 4.65 | 4.78 | 4.45 | 4.58 | 4.58 | -0.43% | 10,383 |
| Oct 4, 2024 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -5.74% | 13,583 |
| Oct 3, 2024 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -3.17% | 2,226 |
| Oct 2, 2024 | 5.13 | 5.13 | 4.90 | 5.04 | 5.04 | -0.20% | 7,495 |
| Oct 1, 2024 | 5.10 | 5.10 | 4.95 | 5.05 | 5.05 | 0.40% | 18,416 |
| Sep 30, 2024 | 5.08 | 5.10 | 4.78 | 5.03 | 5.03 | -0.59% | 26,964 |
| Sep 27, 2024 | 5.00 | 5.06 | 4.88 | 5.06 | 5.06 | 3.90% | 13,751 |