Skip to main content
Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
11.63
-0.19 (-1.61%)
Mar 6, 2026, 4:00 PM EST - Market closed

Elicio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.6411.9911.2411.6311.63-1.61%167,175
Mar 5, 202611.9412.2611.1411.8211.82-2.80%119,933
Mar 4, 202613.0013.4212.0112.1612.16-2.72%187,762
Mar 3, 202613.4013.8412.4312.5012.50-9.68%244,683
Mar 2, 202612.9614.9312.8113.8413.846.54%257,045
Feb 27, 202611.6013.4111.5912.9912.9910.65%203,807
Feb 26, 202611.0011.8610.5011.7411.746.92%177,574
Feb 25, 20269.9910.989.9210.9810.9810.35%169,202
Feb 24, 20269.1810.229.109.959.958.74%211,032
Feb 23, 20268.789.268.619.159.154.57%44,623
Feb 20, 20268.708.778.658.758.75-1.24%48,576
Feb 19, 20268.778.958.618.868.86-0.23%63,409
Feb 18, 20268.529.258.528.888.883.38%55,867
Feb 17, 20268.619.058.378.598.590.47%46,888
Feb 13, 20268.309.618.308.558.551.66%126,292
Feb 12, 20268.408.708.058.418.410.12%130,907
Feb 11, 20268.778.788.368.408.40-3.45%148,431
Feb 10, 20269.529.658.348.708.70-8.52%300,051
Feb 9, 20268.329.828.099.519.5114.30%294,452
Feb 6, 20267.758.347.518.328.329.33%115,821
Feb 5, 20267.857.947.517.617.61-3.06%130,017
Feb 4, 20268.328.327.677.857.85-3.21%195,930
Feb 3, 20268.118.368.008.118.110.12%133,800
Feb 2, 20267.648.707.648.108.106.58%339,499
Jan 30, 20268.058.257.377.607.60-5.94%121,234
Jan 29, 20268.218.267.988.088.08-1.34%62,677
Jan 28, 20268.418.538.008.198.19-3.08%82,860
Jan 27, 20268.278.538.268.458.452.30%206,416
Jan 26, 20268.098.468.008.268.261.98%141,172
Jan 23, 20268.018.197.888.108.101.12%98,516
Jan 22, 20267.928.237.928.018.011.52%76,684
Jan 21, 20267.998.197.897.897.89-0.75%60,396
Jan 20, 20268.258.387.817.957.95-3.64%68,063
Jan 16, 20268.249.007.828.258.255.63%136,917
Jan 15, 20268.018.237.787.817.81-2.74%34,979
Jan 14, 20267.778.157.558.038.033.35%48,389
Jan 13, 20267.707.867.487.777.770.39%57,227
Jan 12, 20268.038.347.517.747.74-3.97%115,354
Jan 9, 20268.268.598.028.068.06-2.18%145,776
Jan 8, 20268.308.388.188.248.24-0.72%145,162
Jan 7, 20268.138.648.048.308.302.85%82,955
Jan 6, 20267.878.107.838.078.072.67%47,116
Jan 5, 20268.088.247.837.867.86-2.36%57,595
Jan 2, 20268.078.317.958.058.051.13%72,694
Dec 31, 20257.958.107.777.967.960.63%75,986
Dec 30, 20257.988.067.807.917.91-1.12%71,288
Dec 29, 20258.078.077.808.008.00-0.87%106,460
Dec 26, 20258.218.217.978.078.07-1.47%54,931
Dec 24, 20258.038.318.008.198.192.12%56,752
Dec 23, 20258.078.137.958.028.02-0.74%67,456
Dec 22, 20257.958.397.958.088.081.76%105,259
Dec 19, 20257.968.277.897.947.94-0.63%96,312
Dec 18, 20257.988.307.907.997.991.52%103,489
Dec 17, 20258.228.257.737.877.87-3.44%115,686
Dec 16, 20258.518.788.158.158.15-4.34%146,858
Dec 15, 20258.228.788.228.528.524.09%142,962
Dec 12, 20258.368.498.158.198.19-2.21%49,162
Dec 11, 20258.118.508.048.378.373.98%87,459
Dec 10, 20258.098.517.908.058.05-0.49%109,522
Dec 9, 20258.428.587.988.098.09-4.09%166,379
Dec 8, 20258.109.008.018.448.445.44%66,267
Dec 5, 20258.368.457.928.008.00-3.90%74,341
Dec 4, 20258.038.597.838.338.333.42%86,630
Dec 3, 20257.518.267.518.058.056.76%132,003
Dec 2, 20258.909.137.437.547.54-16.22%247,320
Dec 1, 20259.369.388.939.009.00-3.85%116,831
Nov 28, 20259.209.559.209.369.362.18%37,108
Nov 26, 20258.929.238.829.169.162.35%80,478
Nov 25, 20258.679.018.508.958.953.83%118,542
Nov 24, 20258.508.708.458.628.622.01%94,220
Nov 21, 20258.058.487.878.458.455.76%60,152
Nov 20, 20258.108.457.987.997.99-1.36%100,981
Nov 19, 20258.508.997.878.108.10-5.48%176,403
Nov 18, 20258.698.808.518.578.57-1.72%97,409
Nov 17, 20258.978.988.618.728.72-2.13%127,945
Nov 14, 20258.859.278.698.918.91-2.20%130,772
Nov 13, 20259.219.498.859.119.11-0.87%118,367
Nov 12, 20259.239.429.109.199.19-0.43%90,433
Nov 11, 20258.759.318.759.239.234.65%83,582
Nov 10, 20258.939.088.698.828.82-0.56%82,838
Nov 7, 20259.199.458.608.878.87-2.21%146,155
Nov 6, 20259.159.218.899.079.07-0.66%95,928
Nov 5, 20259.199.479.029.139.13-0.22%75,389
Nov 4, 20259.279.609.079.159.15-1.08%147,227
Nov 3, 20259.489.509.009.259.25-0.43%175,494
Oct 31, 20259.299.419.179.299.290.43%80,851
Oct 30, 20259.419.659.149.259.25-1.60%125,803
Oct 29, 20259.649.819.359.409.40-3.49%81,779
Oct 28, 20259.9810.169.619.749.740.41%77,427
Oct 27, 202510.0110.229.669.709.70-106,088
Oct 24, 20259.739.789.579.709.702.11%81,060
Oct 23, 20259.889.989.509.509.50-3.46%65,981
Oct 22, 20259.7410.129.709.849.843.91%165,751
Oct 21, 20259.509.919.479.479.47-0.11%83,605
Oct 20, 20259.6210.049.419.489.481.39%134,063
Oct 17, 20259.949.949.189.359.35-6.97%117,582
Oct 16, 202510.6810.689.9010.0510.05-5.19%113,384
Oct 15, 202510.5310.7310.4010.6010.600.95%78,712
Oct 14, 202510.6610.7010.4010.5010.50-1.41%78,326
Oct 13, 202511.0011.0010.4510.6510.650.66%66,844