Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
9.33
+0.17 (1.86%)
Nov 28, 2025, 4:00 PM EST - Market closed
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.20 | 9.55 | 9.20 | 9.36 | 9.36 | 2.18% | 37,108 |
| Nov 26, 2025 | 8.92 | 9.23 | 8.82 | 9.16 | 9.16 | 2.35% | 80,478 |
| Nov 25, 2025 | 8.67 | 9.01 | 8.50 | 8.95 | 8.95 | 3.83% | 118,542 |
| Nov 24, 2025 | 8.50 | 8.70 | 8.45 | 8.62 | 8.62 | 2.01% | 94,220 |
| Nov 21, 2025 | 8.05 | 8.48 | 7.87 | 8.45 | 8.45 | 5.76% | 60,152 |
| Nov 20, 2025 | 8.10 | 8.45 | 7.98 | 7.99 | 7.99 | -1.36% | 100,981 |
| Nov 19, 2025 | 8.50 | 8.99 | 7.87 | 8.10 | 8.10 | -5.48% | 176,403 |
| Nov 18, 2025 | 8.69 | 8.80 | 8.51 | 8.57 | 8.57 | -1.72% | 97,409 |
| Nov 17, 2025 | 8.97 | 8.98 | 8.61 | 8.72 | 8.72 | -2.13% | 127,945 |
| Nov 14, 2025 | 8.85 | 9.27 | 8.69 | 8.91 | 8.91 | -2.20% | 130,772 |
| Nov 13, 2025 | 9.21 | 9.49 | 8.85 | 9.11 | 9.11 | -0.87% | 118,367 |
| Nov 12, 2025 | 9.23 | 9.42 | 9.10 | 9.19 | 9.19 | -0.43% | 90,433 |
| Nov 11, 2025 | 8.75 | 9.31 | 8.75 | 9.23 | 9.23 | 4.65% | 83,582 |
| Nov 10, 2025 | 8.93 | 9.08 | 8.69 | 8.82 | 8.82 | -0.56% | 82,838 |
| Nov 7, 2025 | 9.19 | 9.45 | 8.60 | 8.87 | 8.87 | -2.21% | 146,155 |
| Nov 6, 2025 | 9.15 | 9.21 | 8.89 | 9.07 | 9.07 | -0.66% | 95,928 |
| Nov 5, 2025 | 9.19 | 9.47 | 9.02 | 9.13 | 9.13 | -0.22% | 75,389 |
| Nov 4, 2025 | 9.27 | 9.60 | 9.07 | 9.15 | 9.15 | -1.08% | 147,227 |
| Nov 3, 2025 | 9.48 | 9.50 | 9.00 | 9.25 | 9.25 | -0.43% | 175,494 |
| Oct 31, 2025 | 9.29 | 9.41 | 9.17 | 9.29 | 9.29 | 0.43% | 80,851 |
| Oct 30, 2025 | 9.41 | 9.65 | 9.14 | 9.25 | 9.25 | -1.60% | 125,803 |
| Oct 29, 2025 | 9.64 | 9.81 | 9.35 | 9.40 | 9.40 | -3.49% | 81,779 |
| Oct 28, 2025 | 9.98 | 10.16 | 9.61 | 9.74 | 9.74 | 0.41% | 77,427 |
| Oct 27, 2025 | 10.01 | 10.22 | 9.66 | 9.70 | 9.70 | - | 106,088 |
| Oct 24, 2025 | 9.73 | 9.78 | 9.57 | 9.70 | 9.70 | 2.11% | 81,060 |
| Oct 23, 2025 | 9.88 | 9.98 | 9.50 | 9.50 | 9.50 | -3.46% | 65,981 |
| Oct 22, 2025 | 9.74 | 10.12 | 9.70 | 9.84 | 9.84 | 3.91% | 165,751 |
| Oct 21, 2025 | 9.50 | 9.91 | 9.47 | 9.47 | 9.47 | -0.11% | 83,605 |
| Oct 20, 2025 | 9.62 | 10.04 | 9.41 | 9.48 | 9.48 | 1.39% | 134,063 |
| Oct 17, 2025 | 9.94 | 9.94 | 9.18 | 9.35 | 9.35 | -6.97% | 117,582 |
| Oct 16, 2025 | 10.68 | 10.68 | 9.90 | 10.05 | 10.05 | -5.19% | 113,384 |
| Oct 15, 2025 | 10.53 | 10.73 | 10.40 | 10.60 | 10.60 | 0.95% | 78,712 |
| Oct 14, 2025 | 10.66 | 10.70 | 10.40 | 10.50 | 10.50 | -1.41% | 78,326 |
| Oct 13, 2025 | 11.00 | 11.00 | 10.45 | 10.65 | 10.65 | 0.66% | 66,844 |
| Oct 10, 2025 | 11.15 | 11.15 | 10.37 | 10.58 | 10.58 | -4.25% | 44,426 |
| Oct 9, 2025 | 10.68 | 11.19 | 10.55 | 11.05 | 11.05 | 5.04% | 146,569 |
| Oct 8, 2025 | 10.86 | 10.87 | 10.49 | 10.52 | 10.52 | -2.50% | 42,115 |
| Oct 7, 2025 | 10.86 | 10.86 | 10.17 | 10.79 | 10.79 | -0.28% | 83,405 |
| Oct 6, 2025 | 11.15 | 11.48 | 10.60 | 10.82 | 10.82 | -1.99% | 83,542 |
| Oct 3, 2025 | 11.13 | 11.32 | 10.89 | 11.04 | 11.04 | -0.27% | 180,616 |
| Oct 2, 2025 | 11.02 | 11.10 | 10.87 | 11.07 | 11.07 | 1.00% | 46,692 |
| Oct 1, 2025 | 10.94 | 10.97 | 10.65 | 10.96 | 10.96 | 0.18% | 49,990 |
| Sep 30, 2025 | 10.84 | 11.03 | 10.69 | 10.94 | 10.94 | 0.92% | 26,793 |
| Sep 29, 2025 | 11.26 | 11.26 | 10.70 | 10.84 | 10.84 | -1.45% | 33,406 |
| Sep 26, 2025 | 10.69 | 11.09 | 10.69 | 11.00 | 11.00 | 1.38% | 58,155 |
| Sep 25, 2025 | 11.00 | 11.09 | 10.70 | 10.85 | 10.85 | -1.81% | 34,052 |
| Sep 24, 2025 | 11.10 | 11.16 | 10.90 | 11.05 | 11.05 | -0.36% | 79,842 |
| Sep 23, 2025 | 11.21 | 11.24 | 11.04 | 11.09 | 11.09 | -0.45% | 36,868 |
| Sep 22, 2025 | 11.26 | 11.33 | 11.06 | 11.14 | 11.14 | -1.59% | 54,985 |
| Sep 19, 2025 | 11.60 | 11.62 | 11.15 | 11.32 | 11.32 | -1.26% | 61,124 |