Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
2.980
-0.060 (-1.97%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Elicio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | -1.97% | 308,927 |
| Aug 21, 2026 | 3.11 | 3.11 | 3.03 | 3.04 | 3.04 | -1.14% | 279,178 |
| Aug 20, 2026 | 3.11 | 3.14 | 3.02 | 3.08 | 3.08 | -1.76% | 207,764 |
| Aug 19, 2026 | 3.34 | 3.36 | 3.04 | 3.13 | 3.13 | 0.64% | 502,610 |
| Aug 18, 2026 | 3.03 | 3.12 | 2.98 | 3.11 | 3.11 | 2.98% | 389,097 |
| Aug 17, 2026 | 3.05 | 3.09 | 3.00 | 3.02 | 3.02 | -2.27% | 253,435 |
| Aug 14, 2026 | 3.16 | 3.21 | 3.05 | 3.09 | 3.09 | -1.90% | 155,519 |
| Aug 13, 2026 | 3.10 | 3.19 | 3.05 | 3.15 | 3.15 | 2.94% | 139,574 |
| Aug 12, 2026 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | 0.99% | 140,618 |
| Aug 11, 2026 | 3.15 | 3.19 | 3.02 | 3.03 | 3.03 | -2.26% | 157,119 |
| Aug 10, 2026 | 3.20 | 3.26 | 3.04 | 3.10 | 3.10 | -2.82% | 231,722 |
| Aug 7, 2026 | 3.20 | 3.27 | 3.13 | 3.19 | 3.19 | 1.59% | 122,317 |
| Aug 6, 2026 | 3.12 | 3.28 | 3.11 | 3.14 | 3.14 | -1.57% | 216,671 |
| Aug 5, 2026 | 3.16 | 3.27 | 3.10 | 3.19 | 3.19 | 0.95% | 346,071 |
| Aug 4, 2026 | 2.91 | 3.19 | 2.87 | 3.16 | 3.16 | 10.49% | 692,456 |
| Aug 3, 2026 | 2.78 | 2.90 | 2.76 | 2.86 | 2.86 | 2.14% | 293,731 |
| Jul 31, 2026 | 2.96 | 2.96 | 2.72 | 2.80 | 2.80 | -3.78% | 406,907 |
| Jul 30, 2026 | 2.92 | 2.99 | 2.87 | 2.91 | 2.91 | 0.69% | 178,146 |
| 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 |