Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
3.100
+0.240 (8.39%)
Aug 4, 2026, 3:19 PM EDT - Market open
Elicio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.91 | 3.00 | 2.87 | 2.95 | - | 3.15% | 134,078 |
| Aug 3, 2026 | 2.78 | 2.90 | 2.76 | 2.86 | 2.86 | 2.14% | 293,425 |
| Jul 31, 2026 | 2.96 | 2.96 | 2.72 | 2.80 | 2.80 | -3.78% | 406,638 |
| Jul 30, 2026 | 2.92 | 2.99 | 2.87 | 2.91 | 2.91 | 0.69% | 178,075 |
| Jul 29, 2026 | 3.00 | 3.05 | 2.80 | 2.89 | 2.89 | -2.03% | 260,018 |
| Jul 28, 2026 | 2.99 | 3.09 | 2.87 | 2.95 | 2.95 | -1.67% | 361,644 |
| Jul 27, 2026 | 3.08 | 3.20 | 2.97 | 3.00 | 3.00 | - | 254,955 |
| Jul 24, 2026 | 3.14 | 3.20 | 3.00 | 3.00 | 3.00 | -4.76% | 247,470 |
| Jul 23, 2026 | 3.13 | 3.22 | 3.10 | 3.15 | 3.15 | 0.96% | 257,318 |
| Jul 22, 2026 | 3.08 | 3.18 | 2.96 | 3.12 | 3.12 | 1.30% | 354,280 |
| Jul 21, 2026 | 3.08 | 3.16 | 3.02 | 3.08 | 3.08 | 1.32% | 246,459 |
| Jul 20, 2026 | 3.13 | 3.22 | 3.01 | 3.04 | 3.04 | -2.25% | 297,137 |
| Jul 17, 2026 | 3.15 | 3.36 | 3.10 | 3.11 | 3.11 | -2.81% | 755,928 |
| Jul 16, 2026 | 3.01 | 3.28 | 2.97 | 3.20 | 3.20 | 5.26% | 561,914 |
| Jul 15, 2026 | 3.15 | 3.17 | 2.90 | 3.04 | 3.04 | -2.25% | 745,612 |
| Jul 14, 2026 | 3.31 | 3.31 | 3.07 | 3.11 | 3.11 | -5.47% | 781,940 |
| Jul 13, 2026 | 3.40 | 3.48 | 3.13 | 3.29 | 3.29 | -5.46% | 493,446 |
| Jul 10, 2026 | 3.50 | 3.56 | 3.27 | 3.48 | 3.48 | -0.29% | 479,084 |
| Jul 9, 2026 | 3.48 | 3.59 | 3.32 | 3.49 | 3.49 | - | 1,047,947 |
| Jul 8, 2026 | 2.91 | 3.67 | 2.87 | 3.49 | 3.49 | 24.64% | 4,184,006 |
| Jul 7, 2026 | 3.30 | 3.32 | 2.77 | 2.80 | 2.80 | -15.02% | 1,407,289 |
| Jul 6, 2026 | 3.39 | 3.59 | 3.25 | 3.30 | 3.30 | 2.33% | 1,367,832 |
| Jul 2, 2026 | 3.60 | 3.80 | 3.18 | 3.22 | 3.22 | -37.35% | 4,353,448 |
| Jul 1, 2026 | 3.98 | 5.38 | 3.92 | 5.14 | 5.14 | 31.46% | 2,384,269 |
| Jun 30, 2026 | 3.97 | 4.10 | 3.80 | 3.91 | 3.91 | -2.25% | 448,586 |
| Jun 29, 2026 | 4.00 | 4.23 | 3.86 | 4.00 | 4.00 | - | 455,736 |
| Jun 26, 2026 | 3.72 | 4.10 | 3.63 | 4.00 | 4.00 | 6.67% | 2,188,562 |
| Jun 25, 2026 | 3.88 | 3.94 | 3.58 | 3.75 | 3.75 | -5.78% | 911,675 |
| Jun 24, 2026 | 4.10 | 4.24 | 3.88 | 3.98 | 3.98 | -3.16% | 760,981 |
| Jun 23, 2026 | 4.09 | 4.40 | 3.97 | 4.11 | 4.11 | -0.72% | 1,565,118 |
| Jun 22, 2026 | 3.95 | 4.49 | 3.76 | 4.14 | 4.14 | 7.53% | 3,182,945 |
| Jun 18, 2026 | 4.21 | 4.55 | 3.66 | 3.85 | 3.85 | -18.26% | 5,435,699 |
| Jun 17, 2026 | 3.16 | 6.64 | 2.86 | 4.71 | 4.71 | 70.65% | 51,120,414 |
| Jun 16, 2026 | 4.08 | 4.08 | 2.66 | 2.76 | 2.76 | -32.35% | 4,871,359 |
| Jun 15, 2026 | 4.79 | 4.80 | 3.62 | 4.08 | 4.08 | -72.53% | 8,464,282 |
| Jun 12, 2026 | 14.03 | 14.89 | 13.88 | 14.85 | 14.85 | 6.53% | 125,444 |
| Jun 11, 2026 | 14.34 | 14.66 | 13.00 | 13.94 | 13.94 | -2.52% | 184,207 |
| Jun 10, 2026 | 14.74 | 16.00 | 14.00 | 14.30 | 14.30 | 0.70% | 258,676 |
| Jun 9, 2026 | 13.61 | 14.20 | 12.76 | 14.20 | 14.20 | 4.80% | 127,122 |
| Jun 8, 2026 | 13.40 | 14.62 | 13.27 | 13.55 | 13.55 | 2.19% | 84,686 |
| Jun 5, 2026 | 13.93 | 14.60 | 13.01 | 13.26 | 13.26 | -4.81% | 114,874 |
| Jun 4, 2026 | 12.95 | 14.97 | 12.85 | 13.93 | 13.93 | 11.17% | 294,185 |
| 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% | 122,134 |
| Jun 1, 2026 | 11.34 | 12.12 | 11.16 | 12.12 | 12.12 | 5.94% | 91,510 |
| 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% | 111,351 |