Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
9.78
-0.03 (-0.31%)
Jul 25, 2025, 3:26 PM - Market open
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 10.15 | 10.15 | 9.68 | 9.97 | - | 1.63% | 25,718 |
| Jul 24, 2025 | 9.88 | 10.39 | 9.60 | 9.81 | 9.81 | - | 24,151 |
| Jul 23, 2025 | 9.33 | 10.28 | 9.31 | 9.81 | 9.81 | 5.26% | 100,316 |
| Jul 22, 2025 | 9.27 | 9.49 | 9.14 | 9.32 | 9.32 | 0.87% | 22,770 |
| Jul 21, 2025 | 9.30 | 9.49 | 9.16 | 9.24 | 9.24 | -1.07% | 26,864 |
| Jul 18, 2025 | 9.59 | 9.75 | 9.15 | 9.34 | 9.34 | 0.43% | 50,225 |
| Jul 17, 2025 | 9.18 | 9.50 | 9.18 | 9.30 | 9.30 | 2.76% | 47,339 |
| Jul 16, 2025 | 9.30 | 9.41 | 8.58 | 9.05 | 9.05 | -1.52% | 61,912 |
| Jul 15, 2025 | 9.00 | 9.50 | 8.81 | 9.19 | 9.19 | 2.11% | 18,992 |
| Jul 14, 2025 | 8.02 | 9.00 | 8.02 | 9.00 | 9.00 | 11.39% | 35,519 |
| Jul 11, 2025 | 8.27 | 8.27 | 7.97 | 8.08 | 8.08 | -2.30% | 25,563 |
| Jul 10, 2025 | 8.39 | 8.40 | 8.14 | 8.27 | 8.27 | -0.24% | 22,104 |
| Jul 9, 2025 | 8.54 | 8.54 | 8.21 | 8.29 | 8.29 | -1.54% | 21,051 |
| Jul 8, 2025 | 8.58 | 8.78 | 8.15 | 8.42 | 8.42 | -0.94% | 43,735 |
| Jul 7, 2025 | 7.91 | 8.94 | 7.76 | 8.50 | 8.50 | 7.46% | 64,568 |
| Jul 3, 2025 | 7.92 | 8.00 | 7.77 | 7.91 | 7.91 | 0.76% | 15,069 |
| Jul 2, 2025 | 7.98 | 8.09 | 7.57 | 7.85 | 7.85 | 1.68% | 46,393 |
| Jul 1, 2025 | 7.80 | 7.89 | 7.72 | 7.72 | 7.72 | - | 13,520 |
| Jun 30, 2025 | 8.00 | 8.05 | 7.71 | 7.72 | 7.72 | -2.28% | 25,465 |
| Jun 27, 2025 | 7.78 | 7.97 | 7.70 | 7.90 | 7.90 | - | 43,279 |
| Jun 26, 2025 | 8.10 | 8.19 | 7.85 | 7.90 | 7.90 | -1.50% | 33,711 |
| Jun 25, 2025 | 8.10 | 8.10 | 7.95 | 8.02 | 8.02 | -0.37% | 37,404 |
| Jun 24, 2025 | 8.10 | 8.15 | 8.01 | 8.05 | 8.05 | 0.37% | 22,744 |
| Jun 23, 2025 | 8.07 | 8.22 | 7.89 | 8.02 | 8.02 | -0.37% | 55,554 |
| Jun 20, 2025 | 8.05 | 8.22 | 7.87 | 8.05 | 8.05 | 1.13% | 288,710 |
| Jun 18, 2025 | 7.98 | 8.06 | 7.76 | 7.96 | 7.96 | 0.13% | 44,303 |
| Jun 17, 2025 | 7.82 | 8.10 | 7.81 | 7.95 | 7.95 | 3.18% | 40,868 |
| Jun 16, 2025 | 7.72 | 7.98 | 7.62 | 7.71 | 7.71 | 1.38% | 33,736 |
| Jun 13, 2025 | 8.04 | 8.12 | 7.56 | 7.60 | 7.60 | -5.24% | 34,329 |
| Jun 12, 2025 | 8.01 | 8.25 | 7.79 | 8.02 | 8.02 | 1.07% | 25,355 |
| Jun 11, 2025 | 8.10 | 8.39 | 7.80 | 7.94 | 7.94 | -1.06% | 53,982 |
| Jun 10, 2025 | 8.12 | 8.40 | 7.88 | 8.02 | 8.02 | 0.63% | 35,756 |
| Jun 9, 2025 | 8.26 | 8.26 | 7.75 | 7.97 | 7.97 | 1.79% | 60,989 |
| Jun 6, 2025 | 7.65 | 8.06 | 7.63 | 7.83 | 7.83 | 4.82% | 28,853 |
| Jun 5, 2025 | 8.22 | 8.39 | 7.42 | 7.47 | 7.47 | -7.78% | 40,382 |
| Jun 4, 2025 | 8.03 | 8.80 | 7.85 | 8.10 | 8.10 | 0.25% | 120,038 |
| Jun 3, 2025 | 8.00 | 9.00 | 8.00 | 8.08 | 8.08 | 4.26% | 65,582 |
| Jun 2, 2025 | 7.19 | 8.00 | 6.90 | 7.75 | 7.75 | 7.19% | 72,416 |
| May 30, 2025 | 7.52 | 7.64 | 6.91 | 7.23 | 7.23 | -3.60% | 30,077 |
| May 29, 2025 | 7.74 | 7.94 | 7.39 | 7.50 | 7.50 | -2.47% | 34,533 |
| May 28, 2025 | 6.55 | 7.70 | 6.50 | 7.69 | 7.69 | 21.87% | 75,793 |
| May 27, 2025 | 5.80 | 7.01 | 5.80 | 6.31 | 6.31 | 11.48% | 104,374 |
| May 23, 2025 | 5.24 | 5.66 | 5.24 | 5.66 | 5.66 | 9.90% | 16,970 |
| May 22, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -3.92% | 24,034 |
| May 21, 2025 | 5.46 | 5.72 | 5.34 | 5.36 | 5.36 | -2.55% | 8,473 |
| May 20, 2025 | 5.90 | 5.90 | 5.34 | 5.50 | 5.50 | -5.82% | 37,909 |
| May 19, 2025 | 5.89 | 6.02 | 5.34 | 5.84 | 5.84 | 9.57% | 61,693 |
| May 16, 2025 | 5.40 | 5.50 | 5.33 | 5.33 | 5.33 | 0.19% | 12,836 |
| May 15, 2025 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | -1.66% | 7,343 |
| May 14, 2025 | 5.75 | 5.82 | 5.34 | 5.41 | 5.41 | -5.25% | 33,830 |