Elicio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	4.09	4.40	3.97	4.11	4.11	-0.72%	1,544,072
Jun 22, 2026	3.95	4.49	3.76	4.14	4.14	7.53%	3,139,636
Jun 18, 2026	4.21	4.55	3.66	3.85	3.85	-18.26%	5,353,942
Jun 17, 2026	3.16	6.64	2.86	4.71	4.71	70.65%	50,025,417
Jun 16, 2026	4.08	4.08	2.66	2.76	2.76	-32.35%	4,850,391
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
May 21, 2026	10.06	10.18	9.71	9.90	9.90	-0.70%	115,262
May 20, 2026	9.35	10.31	9.35	9.97	9.97	8.72%	91,420
May 19, 2026	9.57	9.73	9.12	9.17	9.17	-4.18%	148,548
May 18, 2026	10.65	10.88	9.41	9.57	9.57	-9.97%	176,762
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