Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
5.14
+0.13 (2.59%)
Nov 21, 2024, 11:17 AM EST - Market open
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.10 | 5.10 | 4.85 | 4.87 | 4.87 | -3.75% | 21,621 |
| Sep 25, 2024 | 4.72 | 5.08 | 4.59 | 5.06 | 5.06 | 7.20% | 27,541 |
| Sep 24, 2024 | 4.82 | 4.96 | 4.61 | 4.72 | 4.72 | -5.22% | 11,953 |
| Sep 23, 2024 | 5.13 | 5.13 | 4.82 | 4.98 | 4.98 | -1.78% | 7,265 |
| Sep 20, 2024 | 4.95 | 5.08 | 4.95 | 5.07 | 5.07 | -1.36% | 22,708 |
| Sep 19, 2024 | 5.24 | 5.24 | 4.99 | 5.14 | 5.14 | 0.98% | 23,306 |
| Sep 18, 2024 | 4.15 | 5.49 | 4.15 | 5.09 | 5.09 | 22.65% | 68,184 |
| Sep 17, 2024 | 4.14 | 4.30 | 4.13 | 4.15 | 4.15 | 0.48% | 11,758 |
| Sep 16, 2024 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -1.31% | 5,242 |
| Sep 13, 2024 | 4.17 | 4.34 | 4.07 | 4.19 | 4.19 | 2.83% | 10,636 |
| Sep 12, 2024 | 3.91 | 4.14 | 3.91 | 4.07 | 4.07 | 2.78% | 4,171 |
| Sep 11, 2024 | 4.22 | 4.22 | 3.96 | 3.96 | 3.96 | -9.17% | 20,977 |
| Sep 10, 2024 | 4.09 | 4.36 | 4.03 | 4.36 | 4.36 | 8.73% | 2,002 |
| Sep 9, 2024 | 4.12 | 4.20 | 4.01 | 4.01 | 4.01 | -5.20% | 11,225 |
| Sep 6, 2024 | 4.28 | 4.38 | 4.01 | 4.23 | 4.23 | 6.02% | 21,767 |
| Sep 5, 2024 | 4.00 | 4.00 | 3.86 | 3.99 | 3.99 | 2.57% | 3,971 |
| Sep 4, 2024 | 3.96 | 4.03 | 3.80 | 3.89 | 3.89 | 0.52% | 9,142 |
| Sep 3, 2024 | 4.02 | 4.35 | 3.70 | 3.87 | 3.87 | 1.84% | 22,764 |
| Aug 30, 2024 | 3.97 | 3.98 | 3.80 | 3.80 | 3.80 | -5.00% | 3,008 |
| Aug 29, 2024 | 3.95 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 14,347 |
| Aug 28, 2024 | 4.13 | 4.22 | 3.82 | 3.98 | 3.98 | -1.00% | 6,260 |
| Aug 27, 2024 | 4.27 | 4.27 | 4.02 | 4.02 | 4.02 | -8.64% | 8,883 |
| Aug 26, 2024 | 4.42 | 4.53 | 4.26 | 4.40 | 4.40 | 1.38% | 20,845 |
| Aug 23, 2024 | 4.47 | 4.47 | 4.30 | 4.34 | 4.34 | -2.69% | 7,408 |
| Aug 22, 2024 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 1.59% | 3,867 |
| Aug 21, 2024 | 4.50 | 4.50 | 4.39 | 4.39 | 4.39 | -2.88% | 2,380 |
| Aug 20, 2024 | 4.74 | 4.74 | 4.45 | 4.52 | 4.52 | -1.31% | 9,070 |
| Aug 19, 2024 | 4.51 | 4.68 | 4.35 | 4.58 | 4.58 | 4.09% | 12,601 |
| Aug 16, 2024 | 4.27 | 4.40 | 4.26 | 4.40 | 4.40 | 2.09% | 5,152 |
| Aug 15, 2024 | 4.49 | 4.49 | 4.31 | 4.31 | 4.31 | 0.47% | 3,459 |
| Aug 14, 2024 | 4.68 | 4.68 | 4.29 | 4.29 | 4.29 | -5.30% | 1,534 |
| Aug 13, 2024 | 4.47 | 4.53 | 4.35 | 4.53 | 4.53 | 4.86% | 7,067 |
| Aug 12, 2024 | 4.55 | 4.55 | 4.30 | 4.32 | 4.32 | 1.41% | 6,715 |
| Aug 9, 2024 | 4.51 | 4.66 | 4.26 | 4.26 | 4.26 | -8.97% | 6,879 |
| Aug 8, 2024 | 4.32 | 4.68 | 4.20 | 4.68 | 4.68 | 8.33% | 16,713 |
| Aug 7, 2024 | 4.66 | 4.66 | 4.32 | 4.32 | 4.32 | -1.82% | 15,061 |
| Aug 6, 2024 | 4.51 | 4.64 | 4.34 | 4.40 | 4.40 | -1.12% | 22,014 |
| Aug 5, 2024 | 4.55 | 4.55 | 4.03 | 4.45 | 4.45 | -12.06% | 37,772 |
| Aug 2, 2024 | 5.03 | 5.06 | 4.83 | 5.06 | 5.06 | -0.39% | 7,113 |
| Aug 1, 2024 | 5.01 | 5.08 | 4.83 | 5.08 | 5.08 | -1.93% | 14,577 |
| Jul 31, 2024 | 4.94 | 5.18 | 4.90 | 5.18 | 5.18 | 3.81% | 5,641 |
| Jul 30, 2024 | 4.93 | 5.20 | 4.93 | 4.99 | 4.99 | 1.22% | 24,924 |
| Jul 29, 2024 | 4.94 | 4.95 | 4.55 | 4.93 | 4.93 | 1.65% | 19,701 |
| Jul 26, 2024 | 4.90 | 4.99 | 4.78 | 4.85 | 4.85 | -1.02% | 12,646 |
| Jul 25, 2024 | 4.64 | 4.90 | 4.55 | 4.90 | 4.90 | 8.17% | 28,825 |
| Jul 24, 2024 | 4.64 | 4.78 | 4.33 | 4.53 | 4.53 | -3.41% | 46,672 |
| Jul 23, 2024 | 4.66 | 4.99 | 4.46 | 4.69 | 4.69 | 0.21% | 43,403 |
| Jul 22, 2024 | 4.32 | 4.83 | 4.12 | 4.68 | 4.68 | 8.58% | 81,361 |
| Jul 19, 2024 | 4.44 | 4.75 | 4.29 | 4.31 | 4.31 | -2.93% | 16,024 |
| Jul 18, 2024 | 4.82 | 4.99 | 4.37 | 4.44 | 4.44 | -7.31% | 26,012 |
| Jul 17, 2024 | 4.51 | 4.95 | 4.48 | 4.79 | 4.79 | 4.81% | 29,668 |
| Jul 16, 2024 | 4.29 | 4.90 | 4.29 | 4.57 | 4.57 | 7.53% | 39,168 |
| Jul 15, 2024 | 4.61 | 4.61 | 4.15 | 4.25 | 4.25 | -7.00% | 25,969 |
| Jul 12, 2024 | 4.60 | 4.60 | 4.38 | 4.57 | 4.57 | 0.88% | 21,359 |
| Jul 11, 2024 | 4.52 | 4.63 | 4.26 | 4.53 | 4.53 | -0.22% | 21,501 |
| Jul 10, 2024 | 4.13 | 4.73 | 3.70 | 4.54 | 4.54 | 9.13% | 102,830 |
| Jul 9, 2024 | 3.80 | 4.28 | 3.35 | 4.16 | 4.16 | 11.23% | 94,222 |
| Jul 8, 2024 | 3.75 | 3.81 | 3.41 | 3.74 | 3.74 | 1.91% | 72,587 |
| Jul 5, 2024 | 3.90 | 3.99 | 3.50 | 3.67 | 3.67 | -0.27% | 95,954 |
| Jul 3, 2024 | 3.54 | 3.77 | 3.50 | 3.68 | 3.68 | 8.55% | 61,254 |
| Jul 2, 2024 | 3.82 | 4.17 | 3.34 | 3.39 | 3.39 | -10.32% | 93,217 |