Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
11.79
-1.11 (-8.60%)
At close: Mar 11, 2026, 4:00 PM EDT
12.02
+0.23 (1.95%)
After-hours: Mar 11, 2026, 7:28 PM EDT
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.24 | 9.00 | 7.82 | 8.25 | 8.25 | 5.63% | 136,917 |
| Jan 15, 2026 | 8.01 | 8.23 | 7.78 | 7.81 | 7.81 | -2.74% | 34,979 |
| Jan 14, 2026 | 7.77 | 8.15 | 7.55 | 8.03 | 8.03 | 3.35% | 48,389 |
| Jan 13, 2026 | 7.70 | 7.86 | 7.48 | 7.77 | 7.77 | 0.39% | 57,227 |
| Jan 12, 2026 | 8.03 | 8.34 | 7.51 | 7.74 | 7.74 | -3.97% | 115,354 |
| Jan 9, 2026 | 8.26 | 8.59 | 8.02 | 8.06 | 8.06 | -2.18% | 145,776 |
| Jan 8, 2026 | 8.30 | 8.38 | 8.18 | 8.24 | 8.24 | -0.72% | 145,162 |
| Jan 7, 2026 | 8.13 | 8.64 | 8.04 | 8.30 | 8.30 | 2.85% | 82,955 |
| Jan 6, 2026 | 7.87 | 8.10 | 7.83 | 8.07 | 8.07 | 2.67% | 47,116 |
| Jan 5, 2026 | 8.08 | 8.24 | 7.83 | 7.86 | 7.86 | -2.36% | 57,595 |
| Jan 2, 2026 | 8.07 | 8.31 | 7.95 | 8.05 | 8.05 | 1.13% | 72,694 |
| Dec 31, 2025 | 7.95 | 8.10 | 7.77 | 7.96 | 7.96 | 0.63% | 75,986 |
| Dec 30, 2025 | 7.98 | 8.06 | 7.80 | 7.91 | 7.91 | -1.12% | 71,288 |
| Dec 29, 2025 | 8.07 | 8.07 | 7.80 | 8.00 | 8.00 | -0.87% | 106,460 |