Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
1.890
+0.080 (4.42%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Elicio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.83 | 1.92 | 1.79 | 1.89 | 1.89 | 4.42% | 306,157 |
| Oct 8, 2026 | 1.85 | 1.85 | 1.74 | 1.81 | 1.81 | -2.16% | 266,437 |
| Oct 7, 2026 | 1.87 | 1.92 | 1.83 | 1.85 | 1.85 | -1.60% | 138,894 |
| Oct 6, 2026 | 1.90 | 1.96 | 1.86 | 1.88 | 1.88 | -2.08% | 258,223 |
| Oct 5, 2026 | 1.93 | 1.96 | 1.81 | 1.92 | 1.92 | - | 200,159 |
| Oct 2, 2026 | 1.95 | 1.97 | 1.85 | 1.92 | 1.92 | - | 175,912 |
| Oct 1, 2026 | 1.82 | 1.96 | 1.82 | 1.92 | 1.92 | 5.49% | 309,854 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -1.09% | 273,988 |
| Sep 29, 2026 | 1.85 | 1.90 | 1.77 | 1.84 | 1.84 | -0.54% | 452,468 |
| Sep 28, 2026 | 1.85 | 1.90 | 1.81 | 1.85 | 1.85 | 0.54% | 222,072 |
| Sep 25, 2026 | 1.88 | 1.90 | 1.82 | 1.84 | 1.84 | -2.13% | 165,360 |
| Sep 24, 2026 | 1.88 | 2.00 | 1.81 | 1.88 | 1.88 | 0.53% | 339,768 |
| Sep 23, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | - | 195,352 |
| Sep 22, 2026 | 1.92 | 1.93 | 1.82 | 1.87 | 1.87 | -2.09% | 404,041 |
| Sep 21, 2026 | 1.92 | 2.02 | 1.91 | 1.91 | 1.91 | 1.06% | 484,463 |
| Sep 18, 2026 | 1.86 | 2.00 | 1.86 | 1.89 | 1.89 | 1.34% | 689,736 |
| Sep 17, 2026 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | 5.37% | 340,174 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.71 | 1.77 | 1.77 | -11.06% | 629,866 |
| Sep 15, 2026 | 2.01 | 2.02 | 1.92 | 1.99 | 1.99 | -0.50% | 319,020 |
| Sep 14, 2026 | 2.06 | 2.09 | 1.95 | 2.00 | 2.00 | -2.44% | 391,830 |
| Sep 11, 2026 | 2.14 | 2.20 | 2.02 | 2.05 | 2.05 | -2.84% | 445,797 |
| Sep 10, 2026 | 2.17 | 2.20 | 2.07 | 2.11 | 2.11 | -3.21% | 343,241 |
| Sep 9, 2026 | 2.37 | 2.38 | 2.17 | 2.18 | 2.18 | -7.23% | 459,078 |
| Sep 8, 2026 | 2.42 | 2.46 | 2.34 | 2.35 | 2.35 | -2.49% | 324,720 |
| Sep 4, 2026 | 2.50 | 2.50 | 2.36 | 2.41 | 2.41 | -3.60% | 487,921 |
| Sep 3, 2026 | 2.55 | 2.56 | 2.47 | 2.50 | 2.50 | -1.96% | 272,709 |
| Sep 2, 2026 | 2.57 | 2.61 | 2.48 | 2.55 | 2.55 | -0.39% | 397,648 |
| Sep 1, 2026 | 2.70 | 2.71 | 2.55 | 2.56 | 2.56 | -5.19% | 334,837 |
| Aug 31, 2026 | 2.84 | 2.87 | 2.70 | 2.70 | 2.70 | -4.93% | 412,186 |
| Aug 28, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -5.33% | 421,562 |
| Aug 27, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | 0.67% | 131,240 |
| Aug 26, 2026 | 3.00 | 3.07 | 2.96 | 2.98 | 2.98 | -1.00% | 182,659 |
| Aug 25, 2026 | 3.00 | 3.10 | 2.98 | 3.01 | 3.01 | 1.01% | 223,610 |
| Aug 24, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | -1.97% | 311,990 |
| Aug 21, 2026 | 3.11 | 3.11 | 3.03 | 3.04 | 3.04 | -1.14% | 279,367 |
| Aug 20, 2026 | 3.11 | 3.14 | 3.02 | 3.08 | 3.08 | -1.76% | 207,772 |
| Aug 19, 2026 | 3.34 | 3.36 | 3.04 | 3.13 | 3.13 | 0.64% | 502,610 |
| Aug 18, 2026 | 3.03 | 3.12 | 2.98 | 3.11 | 3.11 | 2.98% | 389,097 |
| Aug 17, 2026 | 3.05 | 3.09 | 3.00 | 3.02 | 3.02 | -2.27% | 253,435 |
| Aug 14, 2026 | 3.16 | 3.21 | 3.05 | 3.09 | 3.09 | -1.90% | 155,519 |
| Aug 13, 2026 | 3.10 | 3.19 | 3.05 | 3.15 | 3.15 | 2.94% | 139,574 |
| Aug 12, 2026 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | 0.99% | 140,618 |
| Aug 11, 2026 | 3.15 | 3.19 | 3.02 | 3.03 | 3.03 | -2.26% | 157,119 |
| Aug 10, 2026 | 3.20 | 3.26 | 3.04 | 3.10 | 3.10 | -2.82% | 231,722 |
| Aug 7, 2026 | 3.20 | 3.27 | 3.13 | 3.19 | 3.19 | 1.59% | 122,317 |
| Aug 6, 2026 | 3.12 | 3.28 | 3.11 | 3.14 | 3.14 | -1.57% | 216,671 |
| Aug 5, 2026 | 3.16 | 3.27 | 3.10 | 3.19 | 3.19 | 0.95% | 346,071 |
| Aug 4, 2026 | 2.91 | 3.19 | 2.87 | 3.16 | 3.16 | 10.49% | 692,456 |
| Aug 3, 2026 | 2.78 | 2.90 | 2.76 | 2.86 | 2.86 | 2.14% | 293,731 |
| Jul 31, 2026 | 2.96 | 2.96 | 2.72 | 2.80 | 2.80 | -3.78% | 406,907 |