Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
10.45
+0.09 (0.87%)
Sep 4, 2025, 10:32 AM - Market open
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.33 | 10.51 | 10.10 | 10.36 | 10.36 | 0.10% | 36,735 |
| Sep 2, 2025 | 10.54 | 10.65 | 10.05 | 10.35 | 10.35 | -1.71% | 98,868 |
| Aug 29, 2025 | 10.41 | 10.65 | 10.35 | 10.53 | 10.53 | 1.84% | 138,892 |
| Aug 28, 2025 | 10.30 | 10.36 | 10.20 | 10.34 | 10.34 | -0.39% | 61,887 |
| Aug 27, 2025 | 10.60 | 10.65 | 10.20 | 10.38 | 10.38 | -2.08% | 92,056 |
| Aug 26, 2025 | 11.06 | 11.19 | 10.51 | 10.60 | 10.60 | -3.90% | 94,432 |
| Aug 25, 2025 | 11.83 | 11.83 | 10.92 | 11.03 | 11.03 | -6.53% | 164,545 |
| Aug 22, 2025 | 11.68 | 11.97 | 11.39 | 11.80 | 11.80 | 3.24% | 360,525 |
| Aug 21, 2025 | 11.80 | 12.13 | 11.10 | 11.43 | 11.43 | 1.60% | 77,446 |
| Aug 20, 2025 | 11.57 | 11.61 | 11.05 | 11.25 | 11.25 | -2.43% | 85,224 |
| Aug 19, 2025 | 12.24 | 12.24 | 11.45 | 11.53 | 11.53 | -2.12% | 206,612 |
| Aug 18, 2025 | 11.07 | 12.42 | 11.00 | 11.78 | 11.78 | 19.72% | 917,047 |
| Aug 15, 2025 | 10.07 | 10.11 | 9.73 | 9.84 | 9.84 | -1.01% | 49,580 |
| Aug 14, 2025 | 10.00 | 10.05 | 9.67 | 9.94 | 9.94 | 3.01% | 111,200 |
| Aug 13, 2025 | 9.94 | 10.00 | 9.40 | 9.65 | 9.65 | 2.66% | 175,654 |
| Aug 12, 2025 | 9.93 | 9.93 | 9.19 | 9.40 | 9.40 | 8.67% | 214,492 |
| Aug 11, 2025 | 9.10 | 9.35 | 8.51 | 8.65 | 8.65 | -5.98% | 94,849 |
| Aug 8, 2025 | 9.35 | 9.52 | 9.06 | 9.20 | 9.20 | 1.43% | 24,817 |
| Aug 7, 2025 | 8.94 | 9.99 | 8.94 | 9.07 | 9.07 | -3.20% | 35,383 |
| Aug 6, 2025 | 9.30 | 9.61 | 9.30 | 9.37 | 9.37 | 2.52% | 14,114 |
| Aug 5, 2025 | 10.20 | 10.27 | 8.83 | 9.14 | 9.14 | -7.96% | 66,998 |
| Aug 4, 2025 | 9.75 | 10.17 | 9.75 | 9.93 | 9.93 | -0.50% | 15,455 |
| Aug 1, 2025 | 9.84 | 9.99 | 9.20 | 9.98 | 9.98 | 1.73% | 21,884 |
| Jul 31, 2025 | 9.95 | 10.21 | 9.75 | 9.81 | 9.81 | -1.16% | 19,070 |
| Jul 30, 2025 | 10.25 | 10.75 | 9.83 | 9.93 | 9.93 | -1.73% | 76,220 |
| Jul 29, 2025 | 10.40 | 10.40 | 9.87 | 10.10 | 10.10 | -0.39% | 26,221 |
| Jul 28, 2025 | 10.03 | 10.40 | 9.83 | 10.14 | 10.14 | 2.53% | 37,882 |
| Jul 25, 2025 | 10.15 | 10.15 | 9.50 | 9.89 | 9.89 | 0.82% | 35,162 |
| 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 |