Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
9.65
+0.25 (2.66%)
At close: Aug 13, 2025, 4:00 PM
9.84
+0.19 (1.97%)
Pre-market: Aug 14, 2025, 8:46 AM EDT
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.94 | 10.00 | 9.40 | 9.65 | 9.65 | 2.66% | 175,610 |
| Aug 12, 2025 | 9.93 | 9.93 | 9.19 | 9.40 | 9.40 | 8.67% | 214,492 |
| Aug 11, 2025 | 9.10 | 9.35 | 8.51 | 8.65 | 8.65 | -5.98% | 94,849 |
| Aug 8, 2025 | 9.35 | 9.52 | 9.06 | 9.20 | 9.20 | 1.43% | 24,817 |
| Aug 7, 2025 | 8.94 | 9.99 | 8.94 | 9.07 | 9.07 | -3.20% | 35,383 |
| Aug 6, 2025 | 9.30 | 9.61 | 9.30 | 9.37 | 9.37 | 2.52% | 14,114 |
| Aug 5, 2025 | 10.20 | 10.27 | 8.83 | 9.14 | 9.14 | -7.96% | 66,998 |
| Aug 4, 2025 | 9.75 | 10.17 | 9.75 | 9.93 | 9.93 | -0.50% | 15,455 |
| Aug 1, 2025 | 9.84 | 9.99 | 9.20 | 9.98 | 9.98 | 1.73% | 21,884 |
| Jul 31, 2025 | 9.95 | 10.21 | 9.75 | 9.81 | 9.81 | -1.16% | 19,070 |
| Jul 30, 2025 | 10.25 | 10.75 | 9.83 | 9.93 | 9.93 | -1.73% | 76,220 |
| Jul 29, 2025 | 10.40 | 10.40 | 9.87 | 10.10 | 10.10 | -0.39% | 26,221 |
| Jul 28, 2025 | 10.03 | 10.40 | 9.83 | 10.14 | 10.14 | 2.53% | 37,882 |
| Jul 25, 2025 | 10.15 | 10.15 | 9.50 | 9.89 | 9.89 | 0.82% | 35,162 |
| Jul 24, 2025 | 9.88 | 10.39 | 9.60 | 9.81 | 9.81 | - | 24,151 |
| Jul 23, 2025 | 9.33 | 10.28 | 9.31 | 9.81 | 9.81 | 5.26% | 100,316 |
| Jul 22, 2025 | 9.27 | 9.49 | 9.14 | 9.32 | 9.32 | 0.87% | 22,770 |
| Jul 21, 2025 | 9.30 | 9.49 | 9.16 | 9.24 | 9.24 | -1.07% | 26,864 |
| Jul 18, 2025 | 9.59 | 9.75 | 9.15 | 9.34 | 9.34 | 0.43% | 50,225 |
| Jul 17, 2025 | 9.18 | 9.50 | 9.18 | 9.30 | 9.30 | 2.76% | 47,339 |
| Jul 16, 2025 | 9.30 | 9.41 | 8.58 | 9.05 | 9.05 | -1.52% | 61,912 |
| Jul 15, 2025 | 9.00 | 9.50 | 8.81 | 9.19 | 9.19 | 2.11% | 18,992 |
| Jul 14, 2025 | 8.02 | 9.00 | 8.02 | 9.00 | 9.00 | 11.39% | 35,519 |
| Jul 11, 2025 | 8.27 | 8.27 | 7.97 | 8.08 | 8.08 | -2.30% | 25,563 |
| Jul 10, 2025 | 8.39 | 8.40 | 8.14 | 8.27 | 8.27 | -0.24% | 22,104 |
| Jul 9, 2025 | 8.54 | 8.54 | 8.21 | 8.29 | 8.29 | -1.54% | 21,051 |
| Jul 8, 2025 | 8.58 | 8.78 | 8.15 | 8.42 | 8.42 | -0.94% | 43,735 |
| Jul 7, 2025 | 7.91 | 8.94 | 7.76 | 8.50 | 8.50 | 7.46% | 64,568 |
| Jul 3, 2025 | 7.92 | 8.00 | 7.77 | 7.91 | 7.91 | 0.76% | 15,069 |
| Jul 2, 2025 | 7.98 | 8.09 | 7.57 | 7.85 | 7.85 | 1.68% | 46,393 |
| Jul 1, 2025 | 7.80 | 7.89 | 7.72 | 7.72 | 7.72 | - | 13,520 |
| Jun 30, 2025 | 8.00 | 8.05 | 7.71 | 7.72 | 7.72 | -2.28% | 25,465 |
| Jun 27, 2025 | 7.78 | 7.97 | 7.70 | 7.90 | 7.90 | - | 43,279 |
| Jun 26, 2025 | 8.10 | 8.19 | 7.85 | 7.90 | 7.90 | -1.50% | 33,711 |
| Jun 25, 2025 | 8.10 | 8.10 | 7.95 | 8.02 | 8.02 | -0.37% | 37,404 |
| Jun 24, 2025 | 8.10 | 8.15 | 8.01 | 8.05 | 8.05 | 0.37% | 22,744 |
| Jun 23, 2025 | 8.07 | 8.22 | 7.89 | 8.02 | 8.02 | -0.37% | 55,554 |
| Jun 20, 2025 | 8.05 | 8.22 | 7.87 | 8.05 | 8.05 | 1.13% | 288,710 |
| Jun 18, 2025 | 7.98 | 8.06 | 7.76 | 7.96 | 7.96 | 0.13% | 44,303 |
| Jun 17, 2025 | 7.82 | 8.10 | 7.81 | 7.95 | 7.95 | 3.18% | 40,868 |
| Jun 16, 2025 | 7.72 | 7.98 | 7.62 | 7.71 | 7.71 | 1.38% | 33,736 |
| Jun 13, 2025 | 8.04 | 8.12 | 7.56 | 7.60 | 7.60 | -5.24% | 34,329 |
| Jun 12, 2025 | 8.01 | 8.25 | 7.79 | 8.02 | 8.02 | 1.07% | 25,355 |
| Jun 11, 2025 | 8.10 | 8.39 | 7.80 | 7.94 | 7.94 | -1.06% | 53,982 |
| Jun 10, 2025 | 8.12 | 8.40 | 7.88 | 8.02 | 8.02 | 0.63% | 35,756 |
| Jun 9, 2025 | 8.26 | 8.26 | 7.75 | 7.97 | 7.97 | 1.79% | 60,989 |
| Jun 6, 2025 | 7.65 | 8.06 | 7.63 | 7.83 | 7.83 | 4.82% | 28,853 |
| Jun 5, 2025 | 8.22 | 8.39 | 7.42 | 7.47 | 7.47 | -7.78% | 40,382 |
| Jun 4, 2025 | 8.03 | 8.80 | 7.85 | 8.10 | 8.10 | 0.25% | 120,038 |
| Jun 3, 2025 | 8.00 | 9.00 | 8.00 | 8.08 | 8.08 | 4.26% | 65,582 |