Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
10.49
-0.30 (-2.78%)
At close: Oct 8, 2025, 4:00 PM EDT
10.52
+0.03 (0.29%)
After-hours: Oct 8, 2025, 4:24 PM EDT
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.86 | 10.87 | 10.49 | 10.52 | 10.52 | -2.50% | 42,115 |
| Oct 7, 2025 | 10.86 | 10.86 | 10.17 | 10.79 | 10.79 | -0.28% | 83,405 |
| Oct 6, 2025 | 11.15 | 11.48 | 10.60 | 10.82 | 10.82 | -1.99% | 83,542 |
| Oct 3, 2025 | 11.13 | 11.32 | 10.89 | 11.04 | 11.04 | -0.27% | 180,616 |
| Oct 2, 2025 | 11.02 | 11.10 | 10.87 | 11.07 | 11.07 | 1.00% | 46,692 |
| Oct 1, 2025 | 10.94 | 10.97 | 10.65 | 10.96 | 10.96 | 0.18% | 49,990 |
| Sep 30, 2025 | 10.84 | 11.03 | 10.69 | 10.94 | 10.94 | 0.92% | 26,793 |
| Sep 29, 2025 | 11.26 | 11.26 | 10.70 | 10.84 | 10.84 | -1.45% | 33,406 |
| Sep 26, 2025 | 10.69 | 11.09 | 10.69 | 11.00 | 11.00 | 1.38% | 58,155 |
| Sep 25, 2025 | 11.00 | 11.09 | 10.70 | 10.85 | 10.85 | -1.81% | 34,052 |
| Sep 24, 2025 | 11.10 | 11.16 | 10.90 | 11.05 | 11.05 | -0.36% | 79,842 |
| Sep 23, 2025 | 11.21 | 11.24 | 11.04 | 11.09 | 11.09 | -0.45% | 36,868 |
| Sep 22, 2025 | 11.26 | 11.33 | 11.06 | 11.14 | 11.14 | -1.59% | 54,985 |
| Sep 19, 2025 | 11.60 | 11.62 | 11.15 | 11.32 | 11.32 | -1.26% | 61,124 |
| Sep 18, 2025 | 11.79 | 12.00 | 11.40 | 11.47 | 11.47 | -0.30% | 76,099 |
| Sep 17, 2025 | 12.00 | 12.62 | 11.36 | 11.50 | 11.50 | 1.32% | 275,430 |
| Sep 16, 2025 | 10.10 | 11.37 | 10.01 | 11.35 | 11.35 | 12.60% | 59,703 |
| Sep 15, 2025 | 11.46 | 11.47 | 10.00 | 10.08 | 10.08 | -12.35% | 109,221 |
| Sep 12, 2025 | 11.52 | 11.79 | 11.20 | 11.50 | 11.50 | -0.69% | 60,353 |
| Sep 11, 2025 | 11.89 | 11.89 | 11.32 | 11.58 | 11.58 | -1.70% | 59,786 |
| Sep 10, 2025 | 11.64 | 11.89 | 11.50 | 11.78 | 11.78 | 1.38% | 54,207 |
| Sep 9, 2025 | 11.71 | 11.71 | 11.25 | 11.62 | 11.62 | -0.68% | 33,525 |
| Sep 8, 2025 | 11.67 | 11.70 | 11.14 | 11.70 | 11.70 | 1.92% | 71,202 |
| Sep 5, 2025 | 10.77 | 11.65 | 10.65 | 11.48 | 11.48 | 5.81% | 79,377 |
| Sep 4, 2025 | 10.49 | 10.85 | 10.01 | 10.85 | 10.85 | 4.73% | 54,851 |
| 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 |