Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
12.53
+1.04 (9.05%)
At close: Jun 3, 2026, 4:00 PM EDT
12.56
+0.03 (0.24%)
After-hours: Jun 3, 2026, 4:31 PM EDT
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.46 | 12.70 | 11.07 | 12.53 | 12.53 | 9.05% | 150,492 |
| Jun 2, 2026 | 12.01 | 12.49 | 11.17 | 11.49 | 11.49 | -5.20% | 122,114 |
| Jun 1, 2026 | 11.34 | 12.12 | 11.16 | 12.12 | 12.12 | 5.94% | 91,434 |
| May 29, 2026 | 10.61 | 11.53 | 10.41 | 11.44 | 11.44 | 7.82% | 91,705 |
| May 28, 2026 | 10.78 | 10.78 | 10.30 | 10.61 | 10.61 | -1.49% | 159,927 |
| May 27, 2026 | 10.20 | 10.80 | 10.09 | 10.77 | 10.77 | 7.38% | 116,883 |
| May 26, 2026 | 10.17 | 10.74 | 9.95 | 10.03 | 10.03 | 0.80% | 143,149 |
| May 22, 2026 | 9.99 | 10.42 | 9.70 | 9.95 | 9.95 | 0.51% | 111,346 |
| May 21, 2026 | 10.06 | 10.18 | 9.71 | 9.90 | 9.90 | -0.70% | 113,659 |
| May 20, 2026 | 9.35 | 10.31 | 9.35 | 9.97 | 9.97 | 8.72% | 91,235 |
| May 19, 2026 | 9.57 | 9.73 | 9.12 | 9.17 | 9.17 | -4.18% | 131,921 |
| May 18, 2026 | 10.65 | 10.88 | 9.41 | 9.57 | 9.57 | -9.97% | 171,654 |
| May 15, 2026 | 10.69 | 11.06 | 10.48 | 10.63 | 10.63 | -2.48% | 119,059 |
| May 14, 2026 | 11.28 | 11.37 | 10.75 | 10.90 | 10.90 | -3.54% | 77,778 |
| May 13, 2026 | 10.43 | 11.41 | 10.41 | 11.30 | 11.30 | 7.11% | 220,354 |
| May 12, 2026 | 12.01 | 12.08 | 10.53 | 10.55 | 10.55 | -9.13% | 197,785 |
| May 11, 2026 | 10.20 | 12.80 | 10.20 | 11.61 | 11.61 | 17.15% | 336,113 |
| May 8, 2026 | 10.10 | 10.48 | 9.85 | 9.91 | 9.91 | -1.00% | 105,242 |
| May 7, 2026 | 10.45 | 11.00 | 9.86 | 10.01 | 10.01 | -4.21% | 137,622 |
| May 6, 2026 | 10.69 | 10.69 | 10.29 | 10.45 | 10.45 | -1.32% | 97,060 |
| May 5, 2026 | 10.92 | 11.22 | 10.41 | 10.59 | 10.59 | -1.67% | 93,491 |
| May 4, 2026 | 10.77 | 11.07 | 10.65 | 10.77 | 10.77 | 0.19% | 106,114 |
| May 1, 2026 | 10.60 | 11.02 | 10.45 | 10.75 | 10.75 | 1.22% | 92,773 |
| Apr 30, 2026 | 10.39 | 10.64 | 10.13 | 10.62 | 10.62 | 2.91% | 128,146 |
| Apr 29, 2026 | 10.80 | 10.80 | 10.22 | 10.32 | 10.32 | -4.44% | 127,776 |
| Apr 28, 2026 | 11.29 | 11.45 | 10.71 | 10.80 | 10.80 | -4.93% | 95,817 |
| Apr 27, 2026 | 11.74 | 12.55 | 10.76 | 11.36 | 11.36 | -2.82% | 262,806 |
| Apr 24, 2026 | 11.81 | 12.14 | 11.26 | 11.69 | 11.69 | -1.35% | 74,920 |
| Apr 23, 2026 | 11.82 | 12.16 | 11.69 | 11.85 | 11.85 | -1.09% | 72,191 |
| Apr 22, 2026 | 12.18 | 12.39 | 11.96 | 11.98 | 11.98 | -1.64% | 51,357 |
| Apr 21, 2026 | 12.37 | 12.88 | 11.81 | 12.18 | 12.18 | -0.16% | 86,600 |
| Apr 20, 2026 | 13.52 | 13.60 | 12.20 | 12.20 | 12.20 | -9.96% | 146,807 |
| Apr 17, 2026 | 12.60 | 13.89 | 12.60 | 13.55 | 13.55 | 7.54% | 375,255 |
| Apr 16, 2026 | 11.73 | 12.89 | 11.42 | 12.60 | 12.60 | 6.96% | 169,511 |
| Apr 15, 2026 | 11.98 | 12.23 | 11.41 | 11.78 | 11.78 | 0.43% | 75,964 |
| Apr 14, 2026 | 10.91 | 11.79 | 10.82 | 11.73 | 11.73 | 8.21% | 132,904 |
| Apr 13, 2026 | 10.13 | 10.95 | 10.13 | 10.84 | 10.84 | 6.80% | 113,141 |
| Apr 10, 2026 | 10.38 | 10.38 | 10.00 | 10.15 | 10.15 | -1.36% | 48,599 |
| Apr 9, 2026 | 10.07 | 10.89 | 10.02 | 10.29 | 10.29 | 1.58% | 95,904 |
| Apr 8, 2026 | 10.42 | 11.30 | 9.85 | 10.13 | 10.13 | 0.40% | 201,555 |
| Apr 7, 2026 | 10.61 | 10.61 | 9.97 | 10.09 | 10.09 | -5.44% | 128,793 |
| Apr 6, 2026 | 10.80 | 11.30 | 10.55 | 10.67 | 10.67 | 0.19% | 100,678 |
| Apr 2, 2026 | 10.40 | 10.65 | 10.24 | 10.65 | 10.65 | -0.09% | 69,297 |
| Apr 1, 2026 | 10.72 | 11.29 | 10.64 | 10.66 | 10.66 | -0.28% | 48,408 |
| Mar 31, 2026 | 10.36 | 11.46 | 10.00 | 10.69 | 10.69 | 6.05% | 98,011 |
| Mar 30, 2026 | 10.50 | 11.00 | 9.91 | 10.08 | 10.08 | -3.45% | 175,730 |
| Mar 27, 2026 | 10.77 | 11.04 | 10.19 | 10.44 | 10.44 | -3.51% | 82,214 |
| Mar 26, 2026 | 10.87 | 11.38 | 10.68 | 10.82 | 10.82 | -1.28% | 88,886 |
| Mar 25, 2026 | 10.78 | 11.30 | 10.29 | 10.96 | 10.96 | 3.89% | 94,284 |
| Mar 24, 2026 | 10.74 | 10.89 | 10.28 | 10.55 | 10.55 | -3.30% | 82,519 |