Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
1.690
-0.060 (-3.43%)
Oct 30, 2026, 10:26 AM EDT - Market open
Elicio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.74 | 1.78 | 1.66 | 1.69 | 1.69 | -3.43% | 36,556 |
| Oct 29, 2026 | 1.82 | 1.89 | 1.75 | 1.75 | 1.75 | -5.41% | 135,951 |
| Oct 28, 2026 | 1.80 | 1.89 | 1.72 | 1.85 | 1.85 | 1.09% | 216,935 |
| Oct 27, 2026 | 1.67 | 1.84 | 1.66 | 1.83 | 1.83 | 7.65% | 342,384 |
| Oct 26, 2026 | 1.91 | 1.96 | 1.64 | 1.70 | 1.70 | -10.53% | 423,010 |
| Oct 23, 2026 | 1.94 | 1.98 | 1.79 | 1.90 | 1.90 | -2.06% | 464,094 |
| Oct 22, 2026 | 1.68 | 1.97 | 1.67 | 1.94 | 1.94 | 16.17% | 515,848 |
| Oct 21, 2026 | 1.57 | 1.68 | 1.52 | 1.67 | 1.67 | 6.37% | 269,899 |
| Oct 20, 2026 | 1.52 | 1.62 | 1.50 | 1.57 | 1.57 | 1.29% | 275,818 |
| Oct 19, 2026 | 1.57 | 1.60 | 1.44 | 1.55 | 1.55 | -0.64% | 298,130 |
| Oct 16, 2026 | 1.81 | 1.85 | 1.55 | 1.56 | 1.56 | -12.36% | 333,930 |
| Oct 15, 2026 | 1.78 | 1.86 | 1.76 | 1.78 | 1.78 | -0.56% | 169,353 |
| Oct 14, 2026 | 1.77 | 1.91 | 1.75 | 1.79 | 1.79 | 1.13% | 373,272 |
| Oct 13, 2026 | 1.88 | 1.88 | 1.73 | 1.77 | 1.77 | -5.85% | 232,247 |
| Oct 12, 2026 | 1.90 | 1.91 | 1.82 | 1.88 | 1.88 | -0.53% | 164,359 |
| Oct 9, 2026 | 1.83 | 1.92 | 1.79 | 1.89 | 1.89 | 4.42% | 306,195 |
| Oct 8, 2026 | 1.85 | 1.85 | 1.74 | 1.81 | 1.81 | -2.16% | 267,279 |
| Oct 7, 2026 | 1.87 | 1.92 | 1.83 | 1.85 | 1.85 | -1.60% | 138,939 |
| Oct 6, 2026 | 1.90 | 1.96 | 1.86 | 1.88 | 1.88 | -2.08% | 259,101 |
| Oct 5, 2026 | 1.93 | 1.96 | 1.81 | 1.92 | 1.92 | - | 202,847 |
| Oct 2, 2026 | 1.95 | 1.97 | 1.85 | 1.92 | 1.92 | - | 175,962 |
| Oct 1, 2026 | 1.82 | 1.96 | 1.82 | 1.92 | 1.92 | 5.49% | 311,259 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -1.09% | 274,030 |
| Sep 29, 2026 | 1.85 | 1.90 | 1.77 | 1.84 | 1.84 | -0.54% | 452,468 |
| Sep 28, 2026 | 1.85 | 1.90 | 1.81 | 1.85 | 1.85 | 0.54% | 222,072 |
| Sep 25, 2026 | 1.88 | 1.90 | 1.82 | 1.84 | 1.84 | -2.13% | 165,360 |
| Sep 24, 2026 | 1.88 | 2.00 | 1.81 | 1.88 | 1.88 | 0.53% | 339,768 |
| Sep 23, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | - | 195,352 |
| Sep 22, 2026 | 1.92 | 1.93 | 1.82 | 1.87 | 1.87 | -2.09% | 404,041 |
| Sep 21, 2026 | 1.92 | 2.02 | 1.91 | 1.91 | 1.91 | 1.06% | 484,463 |
| Sep 18, 2026 | 1.86 | 2.00 | 1.86 | 1.89 | 1.89 | 1.34% | 689,736 |
| Sep 17, 2026 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | 5.37% | 340,174 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.71 | 1.77 | 1.77 | -11.06% | 629,866 |
| Sep 15, 2026 | 2.01 | 2.02 | 1.92 | 1.99 | 1.99 | -0.50% | 319,020 |
| Sep 14, 2026 | 2.06 | 2.09 | 1.95 | 2.00 | 2.00 | -2.44% | 391,830 |
| Sep 11, 2026 | 2.14 | 2.20 | 2.02 | 2.05 | 2.05 | -2.84% | 445,797 |
| Sep 10, 2026 | 2.17 | 2.20 | 2.07 | 2.11 | 2.11 | -3.21% | 343,241 |
| Sep 9, 2026 | 2.37 | 2.38 | 2.17 | 2.18 | 2.18 | -7.23% | 459,078 |
| Sep 8, 2026 | 2.42 | 2.46 | 2.34 | 2.35 | 2.35 | -2.49% | 324,720 |
| Sep 4, 2026 | 2.50 | 2.50 | 2.36 | 2.41 | 2.41 | -3.60% | 487,921 |
| Sep 3, 2026 | 2.55 | 2.56 | 2.47 | 2.50 | 2.50 | -1.96% | 272,709 |
| Sep 2, 2026 | 2.57 | 2.61 | 2.48 | 2.55 | 2.55 | -0.39% | 397,648 |
| Sep 1, 2026 | 2.70 | 2.71 | 2.55 | 2.56 | 2.56 | -5.19% | 334,837 |
| Aug 31, 2026 | 2.84 | 2.87 | 2.70 | 2.70 | 2.70 | -4.93% | 412,186 |
| Aug 28, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -5.33% | 421,562 |
| Aug 27, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | 0.67% | 131,240 |
| Aug 26, 2026 | 3.00 | 3.07 | 2.96 | 2.98 | 2.98 | -1.00% | 182,659 |
| Aug 25, 2026 | 3.00 | 3.10 | 2.98 | 3.01 | 3.01 | 1.01% | 223,610 |
| Aug 24, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | -1.97% | 311,990 |
| Aug 21, 2026 | 3.11 | 3.11 | 3.03 | 3.04 | 3.04 | -1.14% | 279,367 |