Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
5.52
+0.03 (0.55%)
May 12, 2025, 4:00 PM - Market closed
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.59 | 5.65 | 5.42 | 5.52 | 5.52 | 0.55% | 6,758 |
| May 9, 2025 | 5.60 | 5.70 | 5.25 | 5.49 | 5.49 | -1.44% | 30,492 |
| May 8, 2025 | 5.04 | 5.94 | 4.89 | 5.57 | 5.57 | 12.30% | 59,661 |
| May 7, 2025 | 5.36 | 5.36 | 4.85 | 4.96 | 4.96 | -3.31% | 28,170 |
| May 6, 2025 | 5.45 | 5.50 | 5.10 | 5.13 | 5.13 | -5.18% | 17,985 |
| May 5, 2025 | 5.66 | 5.68 | 5.32 | 5.41 | 5.41 | -1.64% | 71,266 |
| May 2, 2025 | 5.24 | 5.75 | 5.13 | 5.50 | 5.50 | 9.56% | 19,242 |
| May 1, 2025 | 5.02 | 5.15 | 4.89 | 5.02 | 5.02 | 2.03% | 27,125 |
| Apr 30, 2025 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | 2.29% | 11,349 |
| Apr 29, 2025 | 4.98 | 5.16 | 4.70 | 4.81 | 4.81 | -3.22% | 15,569 |
| Apr 28, 2025 | 5.26 | 5.29 | 4.85 | 4.97 | 4.97 | -3.12% | 27,893 |
| Apr 25, 2025 | 5.25 | 5.78 | 5.03 | 5.13 | 5.13 | 1.18% | 37,920 |
| Apr 24, 2025 | 5.25 | 5.60 | 5.00 | 5.07 | 5.07 | -2.87% | 116,463 |
| Apr 23, 2025 | 5.23 | 5.68 | 5.11 | 5.22 | 5.22 | 3.37% | 103,972 |
| Apr 22, 2025 | 4.98 | 5.36 | 4.93 | 5.05 | 5.05 | 5.21% | 15,288 |
| Apr 21, 2025 | 4.83 | 4.98 | 4.70 | 4.80 | 4.80 | 0.84% | 34,093 |
| Apr 17, 2025 | 4.94 | 5.10 | 4.76 | 4.76 | 4.76 | -2.06% | 16,039 |
| Apr 16, 2025 | 4.96 | 5.11 | 4.78 | 4.86 | 4.86 | -2.41% | 8,745 |
| Apr 15, 2025 | 4.87 | 5.06 | 4.87 | 4.98 | 4.98 | 1.22% | 13,428 |
| Apr 14, 2025 | 4.96 | 5.40 | 4.61 | 4.92 | 4.92 | -1.60% | 35,650 |
| Apr 11, 2025 | 5.29 | 5.29 | 5.00 | 5.00 | 5.00 | -1.38% | 19,475 |
| Apr 10, 2025 | 5.23 | 5.24 | 5.01 | 5.07 | 5.07 | -4.16% | 6,129 |
| Apr 9, 2025 | 5.37 | 5.52 | 4.60 | 5.29 | 5.29 | 1.93% | 51,503 |
| Apr 8, 2025 | 5.33 | 5.84 | 5.11 | 5.19 | 5.19 | -2.35% | 33,781 |
| Apr 7, 2025 | 5.80 | 5.81 | 5.21 | 5.32 | 5.32 | -11.56% | 27,030 |
| Apr 4, 2025 | 5.39 | 6.18 | 5.15 | 6.01 | 6.01 | 9.27% | 75,388 |
| Apr 3, 2025 | 5.15 | 5.74 | 5.06 | 5.50 | 5.50 | 6.38% | 36,898 |
| Apr 2, 2025 | 5.04 | 5.66 | 4.75 | 5.17 | 5.17 | 4.44% | 105,122 |
| Apr 1, 2025 | 6.15 | 6.15 | 4.91 | 4.95 | 4.95 | -19.64% | 144,792 |
| Mar 31, 2025 | 7.48 | 7.48 | 6.16 | 6.16 | 6.16 | -20.92% | 73,396 |
| Mar 28, 2025 | 7.80 | 8.13 | 7.61 | 7.79 | 7.79 | 1.56% | 32,910 |
| Mar 27, 2025 | 8.00 | 8.00 | 7.54 | 7.67 | 7.67 | -4.13% | 11,463 |
| Mar 26, 2025 | 8.26 | 8.31 | 8.00 | 8.00 | 8.00 | -3.73% | 36,946 |
| Mar 25, 2025 | 8.53 | 8.53 | 8.30 | 8.31 | 8.31 | -2.24% | 27,749 |
| Mar 24, 2025 | 8.84 | 8.84 | 8.44 | 8.50 | 8.50 | -2.86% | 69,309 |
| Mar 21, 2025 | 8.10 | 8.78 | 8.10 | 8.75 | 8.75 | 7.76% | 79,544 |
| Mar 20, 2025 | 7.98 | 8.33 | 7.95 | 8.12 | 8.12 | 3.57% | 29,787 |
| Mar 19, 2025 | 8.05 | 8.17 | 7.74 | 7.84 | 7.84 | -1.63% | 38,634 |
| Mar 18, 2025 | 7.86 | 8.05 | 7.60 | 7.97 | 7.97 | 0.89% | 54,263 |
| Mar 17, 2025 | 7.91 | 8.14 | 7.75 | 7.90 | 7.90 | 1.94% | 42,982 |
| Mar 14, 2025 | 7.92 | 8.00 | 7.55 | 7.75 | 7.75 | -1.90% | 40,802 |
| Mar 13, 2025 | 8.03 | 8.05 | 7.59 | 7.90 | 7.90 | -0.63% | 24,668 |
| Mar 12, 2025 | 7.80 | 8.02 | 7.80 | 7.95 | 7.95 | 3.79% | 36,717 |
| Mar 11, 2025 | 7.74 | 7.82 | 7.43 | 7.66 | 7.66 | - | 29,710 |
| Mar 10, 2025 | 7.88 | 7.88 | 7.58 | 7.66 | 7.66 | -2.92% | 29,890 |
| Mar 7, 2025 | 8.09 | 8.10 | 7.65 | 7.89 | 7.89 | -1.00% | 25,101 |
| Mar 6, 2025 | 8.21 | 8.36 | 7.93 | 7.97 | 7.97 | -3.63% | 16,776 |
| Mar 5, 2025 | 8.27 | 8.35 | 8.10 | 8.27 | 8.27 | 1.10% | 23,936 |
| Mar 4, 2025 | 7.92 | 8.18 | 7.80 | 8.18 | 8.18 | 4.34% | 12,413 |
| Mar 3, 2025 | 8.40 | 8.64 | 7.69 | 7.84 | 7.84 | -5.66% | 31,463 |