Elicio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.18	12.39	11.96	11.98	11.98	-1.64%	51,275
Apr 21, 2026	12.37	12.88	11.81	12.18	12.18	-0.16%	86,599
Apr 20, 2026	13.52	13.60	12.20	12.20	12.20	-9.96%	146,578
Apr 17, 2026	12.60	13.89	12.60	13.55	13.55	7.54%	375,245
Apr 16, 2026	11.73	12.89	11.42	12.60	12.60	6.96%	169,414
Apr 15, 2026	11.98	12.23	11.41	11.78	11.78	0.43%	75,616
Apr 14, 2026	10.91	11.79	10.82	11.73	11.73	8.21%	132,902
Apr 13, 2026	10.13	10.95	10.13	10.84	10.84	6.80%	113,081
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%	95,628
Apr 8, 2026	10.42	11.30	9.85	10.13	10.13	0.40%	201,504
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%	98,800
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%	48,358
Mar 31, 2026	10.36	11.46	10.00	10.69	10.69	6.05%	97,811
Mar 30, 2026	10.50	11.00	9.91	10.08	10.08	-3.45%	175,720
Mar 27, 2026	10.77	11.04	10.19	10.44	10.44	-3.51%	82,169
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%	94,279
Mar 24, 2026	10.74	10.89	10.28	10.55	10.55	-3.30%	82,494
Mar 23, 2026	11.10	11.43	10.60	10.91	10.91	0.55%	92,693
Mar 20, 2026	11.99	12.00	10.67	10.85	10.85	-9.43%	198,785
Mar 19, 2026	11.62	12.06	11.42	11.98	11.98	2.57%	70,579
Mar 18, 2026	12.25	12.25	11.41	11.68	11.68	-4.11%	210,068
Mar 17, 2026	12.14	12.22	11.80	12.18	12.18	0.16%	77,190
Mar 16, 2026	12.31	12.73	11.60	12.16	12.16	-0.33%	102,520
Mar 13, 2026	11.30	12.77	10.70	12.20	12.20	11.93%	163,806
Mar 12, 2026	11.70	11.70	10.81	10.90	10.90	-7.55%	82,941
Mar 11, 2026	12.88	13.19	11.02	11.79	11.79	-8.60%	266,653
Mar 10, 2026	12.01	13.57	12.01	12.90	12.90	9.51%	282,816
Mar 9, 2026	11.54	12.34	11.39	11.78	11.78	1.29%	144,664
Mar 6, 2026	11.64	11.99	11.24	11.63	11.63	-1.61%	167,175
Mar 5, 2026	11.94	12.26	11.14	11.82	11.82	-2.80%	119,933
Mar 4, 2026	13.00	13.42	12.01	12.16	12.16	-2.72%	187,762
Mar 3, 2026	13.40	13.84	12.43	12.50	12.50	-9.68%	244,683
Mar 2, 2026	12.96	14.93	12.81	13.84	13.84	6.54%	257,045
Feb 27, 2026	11.60	13.41	11.59	12.99	12.99	10.65%	203,807
Feb 26, 2026	11.00	11.86	10.50	11.74	11.74	6.92%	177,574
Feb 25, 2026	9.99	10.98	9.92	10.98	10.98	10.35%	169,202
Feb 24, 2026	9.18	10.22	9.10	9.95	9.95	8.74%	211,032
Feb 23, 2026	8.78	9.26	8.61	9.15	9.15	4.57%	44,623
Feb 20, 2026	8.70	8.77	8.65	8.75	8.75	-1.24%	48,576
Feb 19, 2026	8.77	8.95	8.61	8.86	8.86	-0.23%	63,409
Feb 18, 2026	8.52	9.25	8.52	8.88	8.88	3.38%	55,867
Feb 17, 2026	8.61	9.05	8.37	8.59	8.59	0.47%	46,888
Feb 13, 2026	8.30	9.61	8.30	8.55	8.55	1.66%	126,292
Feb 12, 2026	8.40	8.70	8.05	8.41	8.41	0.12%	130,907
Feb 11, 2026	8.77	8.78	8.36	8.40	8.40	-3.45%	148,431
Feb 10, 2026	9.52	9.65	8.34	8.70	8.70	-8.52%	300,051