Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
11.30
+0.75 (7.11%)
At close: May 13, 2026, 4:00 PM EDT
11.30
0.00 (0.00%)
After-hours: May 13, 2026, 4:00 PM EDT
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.43 | 11.41 | 10.41 | 11.33 | - | 7.39% | 207,477 |
| May 12, 2026 | 12.01 | 12.08 | 10.53 | 10.55 | 10.55 | -9.13% | 197,783 |
| May 11, 2026 | 10.20 | 12.80 | 10.20 | 11.61 | 11.61 | 17.15% | 328,154 |
| May 8, 2026 | 10.10 | 10.48 | 9.85 | 9.91 | 9.91 | -1.00% | 105,241 |
| May 7, 2026 | 10.45 | 11.00 | 9.86 | 10.01 | 10.01 | -4.21% | 137,495 |
| May 6, 2026 | 10.69 | 10.69 | 10.29 | 10.45 | 10.45 | -1.32% | 86,768 |
| 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% | 105,626 |
| May 1, 2026 | 10.60 | 11.02 | 10.45 | 10.75 | 10.75 | 1.22% | 92,723 |
| 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 |
| Mar 23, 2026 | 11.10 | 11.43 | 10.60 | 10.91 | 10.91 | 0.55% | 92,721 |
| Mar 20, 2026 | 11.99 | 12.00 | 10.67 | 10.85 | 10.85 | -9.43% | 198,790 |
| Mar 19, 2026 | 11.62 | 12.06 | 11.42 | 11.98 | 11.98 | 2.57% | 71,208 |
| 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% | 102,521 |
| 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% | 82,942 |
| Mar 11, 2026 | 12.88 | 13.19 | 11.02 | 11.79 | 11.79 | -8.60% | 266,678 |
| 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% | 144,679 |
| 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 |