Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
5.22
+0.17 (3.37%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Elicio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20255.235.685.115.225.223.37%103,972
Apr 22, 20254.985.364.935.055.055.21%15,288
Apr 21, 20254.834.984.704.804.800.84%34,093
Apr 17, 20254.945.104.764.764.76-2.06%16,039
Apr 16, 20254.965.114.784.864.86-2.41%8,745
Apr 15, 20254.875.064.874.984.981.22%13,428
Apr 14, 20254.965.404.614.924.92-1.60%35,650
Apr 11, 20255.295.295.005.005.00-1.38%19,475
Apr 10, 20255.235.245.015.075.07-4.16%6,129
Apr 9, 20255.375.524.605.295.291.93%51,503
Apr 8, 20255.335.845.115.195.19-2.35%33,781
Apr 7, 20255.805.815.215.325.32-11.56%27,030
Apr 4, 20255.396.185.156.016.019.27%75,388
Apr 3, 20255.155.745.065.505.506.38%36,898
Apr 2, 20255.045.664.755.175.174.44%105,122
Apr 1, 20256.156.154.914.954.95-19.64%144,792
Mar 31, 20257.487.486.166.166.16-20.92%73,396
Mar 28, 20257.808.137.617.797.791.56%32,910
Mar 27, 20258.008.007.547.677.67-4.13%11,463
Mar 26, 20258.268.318.008.008.00-3.73%36,946
Mar 25, 20258.538.538.308.318.31-2.24%27,749
Mar 24, 20258.848.848.448.508.50-2.86%69,309
Mar 21, 20258.108.788.108.758.757.76%79,544
Mar 20, 20257.988.337.958.128.123.57%29,787
Mar 19, 20258.058.177.747.847.84-1.63%38,634
Mar 18, 20257.868.057.607.977.970.89%54,263
Mar 17, 20257.918.147.757.907.901.94%42,982
Mar 14, 20257.928.007.557.757.75-1.90%40,802
Mar 13, 20258.038.057.597.907.90-0.63%24,668
Mar 12, 20257.808.027.807.957.953.79%36,717
Mar 11, 20257.747.827.437.667.66-29,710
Mar 10, 20257.887.887.587.667.66-2.92%29,890
Mar 7, 20258.098.107.657.897.89-1.00%25,101
Mar 6, 20258.218.367.937.977.97-3.63%16,776
Mar 5, 20258.278.358.108.278.271.10%23,936
Mar 4, 20257.928.187.808.188.184.34%12,413
Mar 3, 20258.408.647.697.847.84-5.66%31,463
Feb 28, 20258.748.748.088.318.310.48%28,513
Feb 27, 20258.368.688.108.278.27-0.48%36,832
Feb 26, 20258.338.838.118.318.310.97%70,066
Feb 25, 20258.148.897.998.238.23-0.12%66,105
Feb 24, 20258.598.597.988.248.24-3.51%24,571
Feb 21, 20258.249.038.198.548.545.43%43,283
Feb 20, 20258.218.217.788.108.10-0.74%43,400
Feb 19, 20258.008.177.828.168.161.37%36,818
Feb 18, 20258.188.237.778.058.05-1.47%38,883
Feb 14, 20257.708.217.548.178.176.24%61,728
Feb 13, 20257.637.847.367.697.692.26%35,764
Feb 12, 20258.008.127.517.527.52-5.76%44,487
Feb 11, 20258.088.527.807.987.98-1.36%31,854