Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
3.200
-0.090 (-2.74%)
Jul 14, 2026, 11:42 AM EDT - Market open
Elicio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.31 | 3.31 | 3.22 | 3.25 | - | -1.22% | 67,557 |
| Jul 13, 2026 | 3.40 | 3.48 | 3.13 | 3.29 | 3.29 | -5.46% | 492,333 |
| Jul 10, 2026 | 3.50 | 3.56 | 3.27 | 3.48 | 3.48 | -0.29% | 476,898 |
| Jul 9, 2026 | 3.48 | 3.59 | 3.32 | 3.49 | 3.49 | - | 1,038,445 |
| Jul 8, 2026 | 2.91 | 3.67 | 2.87 | 3.49 | 3.49 | 24.64% | 4,155,349 |
| Jul 7, 2026 | 3.30 | 3.32 | 2.77 | 2.80 | 2.80 | -15.02% | 1,389,732 |
| Jul 6, 2026 | 3.39 | 3.59 | 3.25 | 3.30 | 3.30 | 2.33% | 1,349,034 |
| Jul 2, 2026 | 3.60 | 3.80 | 3.18 | 3.22 | 3.22 | -37.35% | 4,344,851 |
| 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 |
| 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 |