Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
8.86
-0.02 (-0.23%)
Feb 19, 2026, 2:22 PM EST - Market open
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 8.21 | 8.21 | 7.97 | 8.07 | 8.07 | -1.47% | 54,931 |
| Dec 24, 2025 | 8.03 | 8.31 | 8.00 | 8.19 | 8.19 | 2.12% | 56,752 |
| Dec 23, 2025 | 8.07 | 8.13 | 7.95 | 8.02 | 8.02 | -0.74% | 67,456 |
| Dec 22, 2025 | 7.95 | 8.39 | 7.95 | 8.08 | 8.08 | 1.76% | 105,259 |
| Dec 19, 2025 | 7.96 | 8.27 | 7.89 | 7.94 | 7.94 | -0.63% | 96,312 |
| Dec 18, 2025 | 7.98 | 8.30 | 7.90 | 7.99 | 7.99 | 1.52% | 103,489 |
| Dec 17, 2025 | 8.22 | 8.25 | 7.73 | 7.87 | 7.87 | -3.44% | 115,686 |
| Dec 16, 2025 | 8.51 | 8.78 | 8.15 | 8.15 | 8.15 | -4.34% | 146,858 |
| Dec 15, 2025 | 8.22 | 8.78 | 8.22 | 8.52 | 8.52 | 4.09% | 142,962 |
| Dec 12, 2025 | 8.36 | 8.49 | 8.15 | 8.19 | 8.19 | -2.21% | 49,162 |
| Dec 11, 2025 | 8.11 | 8.50 | 8.04 | 8.37 | 8.37 | 3.98% | 87,459 |
| Dec 10, 2025 | 8.09 | 8.51 | 7.90 | 8.05 | 8.05 | -0.49% | 109,522 |
| Dec 9, 2025 | 8.42 | 8.58 | 7.98 | 8.09 | 8.09 | -4.09% | 166,379 |
| Dec 8, 2025 | 8.10 | 9.00 | 8.01 | 8.44 | 8.44 | 5.44% | 66,267 |
| Dec 5, 2025 | 8.36 | 8.45 | 7.92 | 8.00 | 8.00 | -3.90% | 74,341 |