Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
4.883
+0.133 (2.80%)
Nov 5, 2024, 1:16 PM EST - Market open

Elicio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20244.714.794.234.614.610.44%17,973
Nov 1, 20244.404.654.394.594.597.75%7,945
Oct 31, 20244.254.794.234.264.262.40%21,165
Oct 30, 20244.314.314.054.164.16-3.48%16,032
Oct 29, 20244.404.504.054.314.31-2.27%19,598
Oct 28, 20244.664.784.394.414.41-5.16%64,000
Oct 25, 20244.854.894.504.654.65-2.72%32,247
Oct 24, 20244.734.824.614.784.783.91%22,967
Oct 23, 20244.745.004.604.604.60-3.77%22,706
Oct 22, 20244.934.934.744.784.78-3.24%10,521
Oct 21, 20244.934.954.724.944.940.20%16,244
Oct 18, 20244.944.944.714.934.933.35%3,496
Oct 17, 20244.934.934.414.774.770.42%24,954
Oct 16, 20244.394.754.394.754.755.79%31,793
Oct 15, 20244.704.704.494.494.49-2.60%5,507
Oct 14, 20244.744.784.614.614.61-3.56%6,564
Oct 11, 20244.914.914.734.784.78-0.21%6,935
Oct 10, 20244.804.954.784.794.79-4.20%15,414
Oct 9, 20244.685.004.685.005.008.20%3,609
Oct 8, 20244.634.744.384.624.620.90%11,886
Oct 7, 20244.654.784.454.584.58-0.43%10,383
Oct 4, 20244.904.904.604.604.60-5.74%13,583
Oct 3, 20244.914.914.884.884.88-3.17%2,226
Oct 2, 20245.135.134.905.045.04-0.20%7,495
Oct 1, 20245.105.104.955.055.050.40%18,416
Sep 30, 20245.085.104.785.035.03-0.59%26,964
Sep 27, 20245.005.064.885.065.063.90%13,751
Sep 26, 20245.105.104.854.874.87-3.75%21,621
Sep 25, 20244.725.084.595.065.067.20%27,541
Sep 24, 20244.824.964.614.724.72-5.22%11,953
Sep 23, 20245.135.134.824.984.98-1.78%7,265
Sep 20, 20244.955.084.955.075.07-1.36%22,708
Sep 19, 20245.245.244.995.145.140.98%23,306
Sep 18, 20244.155.494.155.095.0922.65%68,184
Sep 17, 20244.144.304.134.154.150.48%11,758
Sep 16, 20244.254.254.134.134.13-1.31%5,242
Sep 13, 20244.174.344.074.194.192.83%10,636
Sep 12, 20243.914.143.914.074.072.78%4,171
Sep 11, 20244.224.223.963.963.96-9.17%20,977
Sep 10, 20244.094.364.034.364.368.73%2,002
Sep 9, 20244.124.204.014.014.01-5.20%11,225
Sep 6, 20244.284.384.014.234.236.02%21,767
Sep 5, 20244.004.003.863.993.992.57%3,971
Sep 4, 20243.964.033.803.893.890.52%9,142
Sep 3, 20244.024.353.703.873.871.84%22,764
Aug 30, 20243.973.983.803.803.80-5.00%3,008
Aug 29, 20243.954.003.804.004.000.50%14,347
Aug 28, 20244.134.223.823.983.98-1.00%6,260
Aug 27, 20244.274.274.024.024.02-8.64%8,883
Aug 26, 20244.424.534.264.404.401.38%20,845
Aug 23, 20244.474.474.304.344.34-2.69%7,408
Aug 22, 20244.354.464.354.464.461.59%3,867
Aug 21, 20244.504.504.394.394.39-2.88%2,380
Aug 20, 20244.744.744.454.524.52-1.31%9,070
Aug 19, 20244.514.684.354.584.584.09%12,601
Aug 16, 20244.274.404.264.404.402.09%5,152
Aug 15, 20244.494.494.314.314.310.47%3,459
Aug 14, 20244.684.684.294.294.29-5.30%1,534
Aug 13, 20244.474.534.354.534.534.86%7,067
Aug 12, 20244.554.554.304.324.321.41%6,715
Aug 9, 20244.514.664.264.264.26-8.97%6,879
Aug 8, 20244.324.684.204.684.688.33%16,713
Aug 7, 20244.664.664.324.324.32-1.82%15,061
Aug 6, 20244.514.644.344.404.40-1.12%22,014
Aug 5, 20244.554.554.034.454.45-12.06%37,772
Aug 2, 20245.035.064.835.065.06-0.39%7,113
Aug 1, 20245.015.084.835.085.08-1.93%14,577
Jul 31, 20244.945.184.905.185.183.81%5,641
Jul 30, 20244.935.204.934.994.991.22%24,924
Jul 29, 20244.944.954.554.934.931.65%19,701
Jul 26, 20244.904.994.784.854.85-1.02%12,646
Jul 25, 20244.644.904.554.904.908.17%28,825
Jul 24, 20244.644.784.334.534.53-3.41%46,672
Jul 23, 20244.664.994.464.694.690.21%43,403
Jul 22, 20244.324.834.124.684.688.58%81,361
Jul 19, 20244.444.754.294.314.31-2.93%16,024
Jul 18, 20244.824.994.374.444.44-7.31%26,012
Jul 17, 20244.514.954.484.794.794.81%29,668
Jul 16, 20244.294.904.294.574.577.53%39,168
Jul 15, 20244.614.614.154.254.25-7.00%25,969
Jul 12, 20244.604.604.384.574.570.88%21,359
Jul 11, 20244.524.634.264.534.53-0.22%21,501
Jul 10, 20244.134.733.704.544.549.13%102,830
Jul 9, 20243.804.283.354.164.1611.23%94,222
Jul 8, 20243.753.813.413.743.741.91%72,587
Jul 5, 20243.903.993.503.673.67-0.27%95,954
Jul 3, 20243.543.773.503.683.688.55%61,254
Jul 2, 20243.824.173.343.393.39-10.32%93,217
Jul 1, 20244.304.433.513.783.78-8.03%185,963
Jun 28, 20244.204.754.104.114.11-40.35%407,069
Jun 27, 20246.546.896.426.896.896.99%31,594
Jun 26, 20246.746.776.116.446.44-5.29%8,945
Jun 25, 20247.197.216.796.806.80-4.76%11,074
Jun 24, 20246.597.396.597.147.146.89%28,603
Jun 21, 20246.787.486.316.686.680.91%45,468
Jun 20, 20247.017.136.146.626.62-6.89%89,765
Jun 18, 20247.877.887.017.117.11-10.90%48,394
Jun 17, 20248.128.127.757.987.98-2.33%5,954
Jun 14, 20248.508.508.038.178.17-3.77%6,965
Jun 13, 20248.388.498.088.498.49-10,282