Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
4.870
-0.190 (-3.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.10 | 5.10 | 4.85 | 4.87 | 4.87 | -3.75% | 21,621 |
| Sep 25, 2024 | 4.72 | 5.08 | 4.59 | 5.06 | 5.06 | 7.20% | 27,541 |
| Sep 24, 2024 | 4.82 | 4.96 | 4.61 | 4.72 | 4.72 | -5.22% | 11,953 |
| Sep 23, 2024 | 5.13 | 5.13 | 4.82 | 4.98 | 4.98 | -1.78% | 7,265 |
| Sep 20, 2024 | 4.95 | 5.08 | 4.95 | 5.07 | 5.07 | -1.36% | 22,708 |
| Sep 19, 2024 | 5.24 | 5.24 | 4.99 | 5.14 | 5.14 | 0.98% | 23,306 |
| Sep 18, 2024 | 4.15 | 5.49 | 4.15 | 5.09 | 5.09 | 22.65% | 68,184 |
| Sep 17, 2024 | 4.14 | 4.30 | 4.13 | 4.15 | 4.15 | 0.48% | 11,758 |
| Sep 16, 2024 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -1.31% | 5,242 |
| Sep 13, 2024 | 4.17 | 4.34 | 4.07 | 4.19 | 4.19 | 2.83% | 10,636 |
| Sep 12, 2024 | 3.91 | 4.14 | 3.91 | 4.07 | 4.07 | 2.78% | 4,171 |
| Sep 11, 2024 | 4.22 | 4.22 | 3.96 | 3.96 | 3.96 | -9.17% | 20,977 |
| Sep 10, 2024 | 4.09 | 4.36 | 4.03 | 4.36 | 4.36 | 8.73% | 2,002 |
| Sep 9, 2024 | 4.12 | 4.20 | 4.01 | 4.01 | 4.01 | -5.20% | 11,225 |
| Sep 6, 2024 | 4.28 | 4.38 | 4.01 | 4.23 | 4.23 | 6.02% | 21,767 |
| Sep 5, 2024 | 4.00 | 4.00 | 3.86 | 3.99 | 3.99 | 2.57% | 3,971 |
| Sep 4, 2024 | 3.96 | 4.03 | 3.80 | 3.89 | 3.89 | 0.52% | 9,142 |
| Sep 3, 2024 | 4.02 | 4.35 | 3.70 | 3.87 | 3.87 | 1.84% | 22,764 |
| Aug 30, 2024 | 3.97 | 3.98 | 3.80 | 3.80 | 3.80 | -5.00% | 3,008 |
| Aug 29, 2024 | 3.95 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 14,347 |
| Aug 28, 2024 | 4.13 | 4.22 | 3.82 | 3.98 | 3.98 | -1.00% | 6,260 |
| Aug 27, 2024 | 4.27 | 4.27 | 4.02 | 4.02 | 4.02 | -8.64% | 8,883 |
| Aug 26, 2024 | 4.42 | 4.53 | 4.26 | 4.40 | 4.40 | 1.38% | 20,845 |
| Aug 23, 2024 | 4.47 | 4.47 | 4.30 | 4.34 | 4.34 | -2.69% | 7,408 |
| Aug 22, 2024 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 1.59% | 3,867 |
| Aug 21, 2024 | 4.50 | 4.50 | 4.39 | 4.39 | 4.39 | -2.88% | 2,380 |
| Aug 20, 2024 | 4.74 | 4.74 | 4.45 | 4.52 | 4.52 | -1.31% | 9,070 |
| Aug 19, 2024 | 4.51 | 4.68 | 4.35 | 4.58 | 4.58 | 4.09% | 12,601 |
| Aug 16, 2024 | 4.27 | 4.40 | 4.26 | 4.40 | 4.40 | 2.09% | 5,152 |
| Aug 15, 2024 | 4.49 | 4.49 | 4.31 | 4.31 | 4.31 | 0.47% | 3,459 |
| Aug 14, 2024 | 4.68 | 4.68 | 4.29 | 4.29 | 4.29 | -5.30% | 1,534 |
| Aug 13, 2024 | 4.47 | 4.53 | 4.35 | 4.53 | 4.53 | 4.86% | 7,067 |
| Aug 12, 2024 | 4.55 | 4.55 | 4.30 | 4.32 | 4.32 | 1.41% | 6,715 |
| Aug 9, 2024 | 4.51 | 4.66 | 4.26 | 4.26 | 4.26 | -8.97% | 6,879 |
| Aug 8, 2024 | 4.32 | 4.68 | 4.20 | 4.68 | 4.68 | 8.33% | 16,713 |
| Aug 7, 2024 | 4.66 | 4.66 | 4.32 | 4.32 | 4.32 | -1.82% | 15,061 |
| Aug 6, 2024 | 4.51 | 4.64 | 4.34 | 4.40 | 4.40 | -1.12% | 22,014 |
| Aug 5, 2024 | 4.55 | 4.55 | 4.03 | 4.45 | 4.45 | -12.06% | 37,772 |
| Aug 2, 2024 | 5.03 | 5.06 | 4.83 | 5.06 | 5.06 | -0.39% | 7,113 |
| Aug 1, 2024 | 5.01 | 5.08 | 4.83 | 5.08 | 5.08 | -1.93% | 14,577 |
| Jul 31, 2024 | 4.94 | 5.18 | 4.90 | 5.18 | 5.18 | 3.81% | 5,641 |
| Jul 30, 2024 | 4.93 | 5.20 | 4.93 | 4.99 | 4.99 | 1.22% | 24,924 |
| Jul 29, 2024 | 4.94 | 4.95 | 4.55 | 4.93 | 4.93 | 1.65% | 19,701 |
| Jul 26, 2024 | 4.90 | 4.99 | 4.78 | 4.85 | 4.85 | -1.02% | 12,646 |
| Jul 25, 2024 | 4.64 | 4.90 | 4.55 | 4.90 | 4.90 | 8.17% | 28,825 |
| Jul 24, 2024 | 4.64 | 4.78 | 4.33 | 4.53 | 4.53 | -3.41% | 46,672 |
| Jul 23, 2024 | 4.66 | 4.99 | 4.46 | 4.69 | 4.69 | 0.21% | 43,403 |
| Jul 22, 2024 | 4.32 | 4.83 | 4.12 | 4.68 | 4.68 | 8.58% | 81,361 |
| Jul 19, 2024 | 4.44 | 4.75 | 4.29 | 4.31 | 4.31 | -2.93% | 16,024 |
| Jul 18, 2024 | 4.82 | 4.99 | 4.37 | 4.44 | 4.44 | -7.31% | 26,012 |
| Jul 17, 2024 | 4.51 | 4.95 | 4.48 | 4.79 | 4.79 | 4.81% | 29,668 |
| Jul 16, 2024 | 4.29 | 4.90 | 4.29 | 4.57 | 4.57 | 7.53% | 39,168 |
| Jul 15, 2024 | 4.61 | 4.61 | 4.15 | 4.25 | 4.25 | -7.00% | 25,969 |
| Jul 12, 2024 | 4.60 | 4.60 | 4.38 | 4.57 | 4.57 | 0.88% | 21,359 |
| Jul 11, 2024 | 4.52 | 4.63 | 4.26 | 4.53 | 4.53 | -0.22% | 21,501 |
| Jul 10, 2024 | 4.13 | 4.73 | 3.70 | 4.54 | 4.54 | 9.13% | 102,830 |
| Jul 9, 2024 | 3.80 | 4.28 | 3.35 | 4.16 | 4.16 | 11.23% | 94,222 |
| Jul 8, 2024 | 3.75 | 3.81 | 3.41 | 3.74 | 3.74 | 1.91% | 72,587 |
| Jul 5, 2024 | 3.90 | 3.99 | 3.50 | 3.67 | 3.67 | -0.27% | 95,954 |
| Jul 3, 2024 | 3.54 | 3.77 | 3.50 | 3.68 | 3.68 | 8.55% | 61,254 |
| Jul 2, 2024 | 3.82 | 4.17 | 3.34 | 3.39 | 3.39 | -10.32% | 93,217 |
| Jul 1, 2024 | 4.30 | 4.43 | 3.51 | 3.78 | 3.78 | -8.03% | 185,963 |
| Jun 28, 2024 | 4.20 | 4.75 | 4.10 | 4.11 | 4.11 | -40.35% | 407,069 |
| Jun 27, 2024 | 6.54 | 6.89 | 6.42 | 6.89 | 6.89 | 6.99% | 31,594 |
| Jun 26, 2024 | 6.74 | 6.77 | 6.11 | 6.44 | 6.44 | -5.29% | 8,945 |
| Jun 25, 2024 | 7.19 | 7.21 | 6.79 | 6.80 | 6.80 | -4.76% | 11,074 |
| Jun 24, 2024 | 6.59 | 7.39 | 6.59 | 7.14 | 7.14 | 6.89% | 28,603 |
| Jun 21, 2024 | 6.78 | 7.48 | 6.31 | 6.68 | 6.68 | 0.91% | 45,468 |
| Jun 20, 2024 | 7.01 | 7.13 | 6.14 | 6.62 | 6.62 | -6.89% | 89,765 |
| Jun 18, 2024 | 7.87 | 7.88 | 7.01 | 7.11 | 7.11 | -10.90% | 48,394 |
| Jun 17, 2024 | 8.12 | 8.12 | 7.75 | 7.98 | 7.98 | -2.33% | 5,954 |
| Jun 14, 2024 | 8.50 | 8.50 | 8.03 | 8.17 | 8.17 | -3.77% | 6,965 |
| Jun 13, 2024 | 8.38 | 8.49 | 8.08 | 8.49 | 8.49 | - | 10,282 |
| Jun 12, 2024 | 8.17 | 8.50 | 8.13 | 8.49 | 8.49 | 4.17% | 37,143 |
| Jun 11, 2024 | 7.83 | 8.15 | 7.83 | 8.15 | 8.15 | 1.88% | 5,117 |
| Jun 10, 2024 | 8.31 | 8.31 | 7.72 | 8.00 | 8.00 | 2.17% | 22,412 |
| Jun 7, 2024 | 8.14 | 8.14 | 7.68 | 7.83 | 7.83 | -3.09% | 13,549 |
| Jun 6, 2024 | 8.06 | 8.15 | 7.74 | 8.08 | 8.08 | 1.25% | 21,173 |
| Jun 5, 2024 | 7.70 | 8.00 | 7.60 | 7.98 | 7.98 | 5.70% | 12,006 |
| Jun 4, 2024 | 7.86 | 7.87 | 7.38 | 7.55 | 7.55 | -4.07% | 14,825 |
| Jun 3, 2024 | 7.90 | 7.90 | 7.71 | 7.87 | 7.87 | -0.38% | 14,318 |
| May 31, 2024 | 7.62 | 7.90 | 7.47 | 7.90 | 7.90 | 5.19% | 12,044 |
| May 30, 2024 | 7.60 | 7.71 | 7.32 | 7.51 | 7.51 | -1.44% | 11,019 |
| May 29, 2024 | 7.95 | 7.95 | 7.40 | 7.62 | 7.62 | -5.34% | 26,555 |
| May 28, 2024 | 8.51 | 8.58 | 7.90 | 8.05 | 8.05 | -4.28% | 25,177 |
| May 24, 2024 | 8.78 | 8.80 | 7.49 | 8.41 | 8.41 | -4.97% | 52,950 |
| May 23, 2024 | 9.00 | 9.00 | 8.34 | 8.85 | 8.85 | -0.11% | 18,074 |
| May 22, 2024 | 8.73 | 9.13 | 8.23 | 8.86 | 8.86 | - | 67,079 |
| May 21, 2024 | 10.10 | 10.10 | 8.51 | 8.86 | 8.86 | -10.14% | 90,852 |
| May 20, 2024 | 10.36 | 10.36 | 9.50 | 9.86 | 9.86 | -1.89% | 100,546 |
| May 17, 2024 | 9.96 | 10.38 | 9.50 | 10.05 | 10.05 | 7.14% | 53,093 |
| May 16, 2024 | 11.45 | 11.45 | 8.41 | 9.38 | 9.38 | -9.81% | 177,333 |
| May 15, 2024 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | 0.97% | 45,104 |
| May 14, 2024 | 9.65 | 10.50 | 9.52 | 10.30 | 10.30 | 6.74% | 72,330 |
| May 13, 2024 | 9.60 | 9.70 | 9.23 | 9.65 | 9.65 | 2.55% | 52,947 |
| May 10, 2024 | 9.63 | 9.69 | 9.12 | 9.41 | 9.41 | -0.95% | 36,320 |
| May 9, 2024 | 9.80 | 9.80 | 9.21 | 9.50 | 9.50 | 1.60% | 68,311 |
| May 8, 2024 | 9.05 | 9.50 | 9.03 | 9.35 | 9.35 | 3.31% | 34,886 |
| May 7, 2024 | 9.14 | 9.15 | 8.80 | 9.05 | 9.05 | 0.78% | 35,424 |
| May 6, 2024 | 9.00 | 9.10 | 8.77 | 8.98 | 8.98 | - | 41,405 |