Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
10.69
+0.61 (6.05%)
At close: Mar 31, 2026, 4:00 PM EDT
10.51
-0.18 (-1.68%)
After-hours: Mar 31, 2026, 7:36 PM EDT
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.36 | 11.46 | 10.00 | 10.69 | 10.69 | 6.05% | 97,811 |
| Mar 30, 2026 | 10.50 | 11.00 | 9.91 | 10.08 | 10.08 | -3.45% | 175,720 |
| Mar 27, 2026 | 10.77 | 11.04 | 10.19 | 10.44 | 10.44 | -3.51% | 82,169 |
| Mar 26, 2026 | 10.87 | 11.38 | 10.68 | 10.82 | 10.82 | -1.28% | 88,886 |
| Mar 25, 2026 | 10.78 | 11.30 | 10.29 | 10.96 | 10.96 | 3.89% | 94,279 |
| Mar 24, 2026 | 10.74 | 10.89 | 10.28 | 10.55 | 10.55 | -3.30% | 82,494 |
| Mar 23, 2026 | 11.10 | 11.43 | 10.60 | 10.91 | 10.91 | 0.55% | 92,693 |
| Mar 20, 2026 | 11.99 | 12.00 | 10.67 | 10.85 | 10.85 | -9.43% | 198,785 |
| Mar 19, 2026 | 11.62 | 12.06 | 11.42 | 11.98 | 11.98 | 2.57% | 70,579 |
| Mar 18, 2026 | 12.25 | 12.25 | 11.41 | 11.68 | 11.68 | -4.11% | 210,068 |
| Mar 17, 2026 | 12.14 | 12.22 | 11.80 | 12.18 | 12.18 | 0.16% | 77,190 |
| Mar 16, 2026 | 12.31 | 12.73 | 11.60 | 12.16 | 12.16 | -0.33% | 102,520 |
| Mar 13, 2026 | 11.30 | 12.77 | 10.70 | 12.20 | 12.20 | 11.93% | 163,806 |
| Mar 12, 2026 | 11.70 | 11.70 | 10.81 | 10.90 | 10.90 | -7.55% | 82,941 |
| Mar 11, 2026 | 12.88 | 13.19 | 11.02 | 11.79 | 11.79 | -8.60% | 266,653 |
| Mar 10, 2026 | 12.01 | 13.57 | 12.01 | 12.90 | 12.90 | 9.51% | 282,816 |
| Mar 9, 2026 | 11.54 | 12.34 | 11.39 | 11.78 | 11.78 | 1.29% | 144,664 |
| Mar 6, 2026 | 11.64 | 11.99 | 11.24 | 11.63 | 11.63 | -1.61% | 167,175 |
| Mar 5, 2026 | 11.94 | 12.26 | 11.14 | 11.82 | 11.82 | -2.80% | 119,933 |
| Mar 4, 2026 | 13.00 | 13.42 | 12.01 | 12.16 | 12.16 | -2.72% | 187,762 |
| Mar 3, 2026 | 13.40 | 13.84 | 12.43 | 12.50 | 12.50 | -9.68% | 244,683 |
| Mar 2, 2026 | 12.96 | 14.93 | 12.81 | 13.84 | 13.84 | 6.54% | 257,045 |
| Feb 27, 2026 | 11.60 | 13.41 | 11.59 | 12.99 | 12.99 | 10.65% | 203,807 |
| Feb 26, 2026 | 11.00 | 11.86 | 10.50 | 11.74 | 11.74 | 6.92% | 177,574 |
| Feb 25, 2026 | 9.99 | 10.98 | 9.92 | 10.98 | 10.98 | 10.35% | 169,202 |
| Feb 24, 2026 | 9.18 | 10.22 | 9.10 | 9.95 | 9.95 | 8.74% | 211,032 |
| Feb 23, 2026 | 8.78 | 9.26 | 8.61 | 9.15 | 9.15 | 4.57% | 44,623 |
| Feb 20, 2026 | 8.70 | 8.77 | 8.65 | 8.75 | 8.75 | -1.24% | 48,576 |
| Feb 19, 2026 | 8.77 | 8.95 | 8.61 | 8.86 | 8.86 | -0.23% | 63,409 |
| Feb 18, 2026 | 8.52 | 9.25 | 8.52 | 8.88 | 8.88 | 3.38% | 55,867 |
| Feb 17, 2026 | 8.61 | 9.05 | 8.37 | 8.59 | 8.59 | 0.47% | 46,888 |
| Feb 13, 2026 | 8.30 | 9.61 | 8.30 | 8.55 | 8.55 | 1.66% | 126,292 |
| Feb 12, 2026 | 8.40 | 8.70 | 8.05 | 8.41 | 8.41 | 0.12% | 130,907 |
| Feb 11, 2026 | 8.77 | 8.78 | 8.36 | 8.40 | 8.40 | -3.45% | 148,431 |
| Feb 10, 2026 | 9.52 | 9.65 | 8.34 | 8.70 | 8.70 | -8.52% | 300,051 |
| Feb 9, 2026 | 8.32 | 9.82 | 8.09 | 9.51 | 9.51 | 14.30% | 294,452 |
| Feb 6, 2026 | 7.75 | 8.34 | 7.51 | 8.32 | 8.32 | 9.33% | 115,821 |
| Feb 5, 2026 | 7.85 | 7.94 | 7.51 | 7.61 | 7.61 | -3.06% | 130,017 |
| Feb 4, 2026 | 8.32 | 8.32 | 7.67 | 7.85 | 7.85 | -3.21% | 195,930 |
| Feb 3, 2026 | 8.11 | 8.36 | 8.00 | 8.11 | 8.11 | 0.12% | 133,800 |
| Feb 2, 2026 | 7.64 | 8.70 | 7.64 | 8.10 | 8.10 | 6.58% | 339,499 |
| Jan 30, 2026 | 8.05 | 8.25 | 7.37 | 7.60 | 7.60 | -5.94% | 121,234 |
| Jan 29, 2026 | 8.21 | 8.26 | 7.98 | 8.08 | 8.08 | -1.34% | 62,677 |
| Jan 28, 2026 | 8.41 | 8.53 | 8.00 | 8.19 | 8.19 | -3.08% | 82,860 |
| Jan 27, 2026 | 8.27 | 8.53 | 8.26 | 8.45 | 8.45 | 2.30% | 206,416 |
| Jan 26, 2026 | 8.09 | 8.46 | 8.00 | 8.26 | 8.26 | 1.98% | 141,172 |
| Jan 23, 2026 | 8.01 | 8.19 | 7.88 | 8.10 | 8.10 | 1.12% | 98,516 |
| Jan 22, 2026 | 7.92 | 8.23 | 7.92 | 8.01 | 8.01 | 1.52% | 76,684 |
| Jan 21, 2026 | 7.99 | 8.19 | 7.89 | 7.89 | 7.89 | -0.75% | 60,396 |
| Jan 20, 2026 | 8.25 | 8.38 | 7.81 | 7.95 | 7.95 | -3.64% | 68,063 |