Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
8.00
-0.32 (-3.90%)
At close: Dec 5, 2025, 4:00 PM EST
8.42
+0.42 (5.25%)
After-hours: Dec 5, 2025, 4:46 PM EST
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.36 | 8.45 | 7.92 | 8.00 | 8.00 | -3.90% | 74,341 |
| Dec 4, 2025 | 8.03 | 8.59 | 7.83 | 8.33 | 8.33 | 3.42% | 86,630 |
| Dec 3, 2025 | 7.51 | 8.26 | 7.51 | 8.05 | 8.05 | 6.76% | 132,003 |
| Dec 2, 2025 | 8.90 | 9.13 | 7.43 | 7.54 | 7.54 | -16.22% | 247,320 |
| Dec 1, 2025 | 9.36 | 9.38 | 8.93 | 9.00 | 9.00 | -3.85% | 116,831 |
| Nov 28, 2025 | 9.20 | 9.55 | 9.20 | 9.36 | 9.36 | 2.18% | 37,108 |
| Nov 26, 2025 | 8.92 | 9.23 | 8.82 | 9.16 | 9.16 | 2.35% | 80,478 |
| Nov 25, 2025 | 8.67 | 9.01 | 8.50 | 8.95 | 8.95 | 3.83% | 118,542 |
| Nov 24, 2025 | 8.50 | 8.70 | 8.45 | 8.62 | 8.62 | 2.01% | 94,220 |
| Nov 21, 2025 | 8.05 | 8.48 | 7.87 | 8.45 | 8.45 | 5.76% | 60,152 |
| Nov 20, 2025 | 8.10 | 8.45 | 7.98 | 7.99 | 7.99 | -1.36% | 100,981 |
| Nov 19, 2025 | 8.50 | 8.99 | 7.87 | 8.10 | 8.10 | -5.48% | 176,403 |
| Nov 18, 2025 | 8.69 | 8.80 | 8.51 | 8.57 | 8.57 | -1.72% | 97,409 |
| Nov 17, 2025 | 8.97 | 8.98 | 8.61 | 8.72 | 8.72 | -2.13% | 127,945 |
| Nov 14, 2025 | 8.85 | 9.27 | 8.69 | 8.91 | 8.91 | -2.20% | 130,772 |
| Nov 13, 2025 | 9.21 | 9.49 | 8.85 | 9.11 | 9.11 | -0.87% | 118,367 |
| Nov 12, 2025 | 9.23 | 9.42 | 9.10 | 9.19 | 9.19 | -0.43% | 90,433 |
| Nov 11, 2025 | 8.75 | 9.31 | 8.75 | 9.23 | 9.23 | 4.65% | 83,582 |
| Nov 10, 2025 | 8.93 | 9.08 | 8.69 | 8.82 | 8.82 | -0.56% | 82,838 |
| Nov 7, 2025 | 9.19 | 9.45 | 8.60 | 8.87 | 8.87 | -2.21% | 146,155 |
| Nov 6, 2025 | 9.15 | 9.21 | 8.89 | 9.07 | 9.07 | -0.66% | 95,928 |
| Nov 5, 2025 | 9.19 | 9.47 | 9.02 | 9.13 | 9.13 | -0.22% | 75,389 |
| Nov 4, 2025 | 9.27 | 9.60 | 9.07 | 9.15 | 9.15 | -1.08% | 147,227 |
| Nov 3, 2025 | 9.48 | 9.50 | 9.00 | 9.25 | 9.25 | -0.43% | 175,494 |
| Oct 31, 2025 | 9.29 | 9.41 | 9.17 | 9.29 | 9.29 | 0.43% | 80,851 |
| Oct 30, 2025 | 9.41 | 9.65 | 9.14 | 9.25 | 9.25 | -1.60% | 125,803 |
| Oct 29, 2025 | 9.64 | 9.81 | 9.35 | 9.40 | 9.40 | -3.49% | 81,779 |
| Oct 28, 2025 | 9.98 | 10.16 | 9.61 | 9.74 | 9.74 | 0.41% | 77,427 |
| Oct 27, 2025 | 10.01 | 10.22 | 9.66 | 9.70 | 9.70 | - | 106,088 |
| Oct 24, 2025 | 9.73 | 9.78 | 9.57 | 9.70 | 9.70 | 2.11% | 81,060 |
| Oct 23, 2025 | 9.88 | 9.98 | 9.50 | 9.50 | 9.50 | -3.46% | 65,981 |
| Oct 22, 2025 | 9.74 | 10.12 | 9.70 | 9.84 | 9.84 | 3.91% | 165,751 |
| Oct 21, 2025 | 9.50 | 9.91 | 9.47 | 9.47 | 9.47 | -0.11% | 83,605 |
| Oct 20, 2025 | 9.62 | 10.04 | 9.41 | 9.48 | 9.48 | 1.39% | 134,063 |
| Oct 17, 2025 | 9.94 | 9.94 | 9.18 | 9.35 | 9.35 | -6.97% | 117,582 |
| Oct 16, 2025 | 10.68 | 10.68 | 9.90 | 10.05 | 10.05 | -5.19% | 113,384 |
| Oct 15, 2025 | 10.53 | 10.73 | 10.40 | 10.60 | 10.60 | 0.95% | 78,712 |
| Oct 14, 2025 | 10.66 | 10.70 | 10.40 | 10.50 | 10.50 | -1.41% | 78,326 |
| Oct 13, 2025 | 11.00 | 11.00 | 10.45 | 10.65 | 10.65 | 0.66% | 66,844 |
| Oct 10, 2025 | 11.15 | 11.15 | 10.37 | 10.58 | 10.58 | -4.25% | 44,426 |
| Oct 9, 2025 | 10.68 | 11.19 | 10.55 | 11.05 | 11.05 | 5.04% | 146,569 |
| Oct 8, 2025 | 10.86 | 10.87 | 10.49 | 10.52 | 10.52 | -2.50% | 42,115 |
| Oct 7, 2025 | 10.86 | 10.86 | 10.17 | 10.79 | 10.79 | -0.28% | 83,405 |
| Oct 6, 2025 | 11.15 | 11.48 | 10.60 | 10.82 | 10.82 | -1.99% | 83,542 |
| Oct 3, 2025 | 11.13 | 11.32 | 10.89 | 11.04 | 11.04 | -0.27% | 180,616 |
| Oct 2, 2025 | 11.02 | 11.10 | 10.87 | 11.07 | 11.07 | 1.00% | 46,692 |
| Oct 1, 2025 | 10.94 | 10.97 | 10.65 | 10.96 | 10.96 | 0.18% | 49,990 |
| Sep 30, 2025 | 10.84 | 11.03 | 10.69 | 10.94 | 10.94 | 0.92% | 26,793 |
| Sep 29, 2025 | 11.26 | 11.26 | 10.70 | 10.84 | 10.84 | -1.45% | 33,406 |
| Sep 26, 2025 | 10.69 | 11.09 | 10.69 | 11.00 | 11.00 | 1.38% | 58,155 |
| Sep 25, 2025 | 11.00 | 11.09 | 10.70 | 10.85 | 10.85 | -1.81% | 34,052 |
| Sep 24, 2025 | 11.10 | 11.16 | 10.90 | 11.05 | 11.05 | -0.36% | 79,842 |
| Sep 23, 2025 | 11.21 | 11.24 | 11.04 | 11.09 | 11.09 | -0.45% | 36,868 |
| Sep 22, 2025 | 11.26 | 11.33 | 11.06 | 11.14 | 11.14 | -1.59% | 54,985 |
| Sep 19, 2025 | 11.60 | 11.62 | 11.15 | 11.32 | 11.32 | -1.26% | 61,124 |
| Sep 18, 2025 | 11.79 | 12.00 | 11.40 | 11.47 | 11.47 | -0.30% | 76,099 |
| Sep 17, 2025 | 12.00 | 12.62 | 11.36 | 11.50 | 11.50 | 1.32% | 275,430 |
| Sep 16, 2025 | 10.10 | 11.37 | 10.01 | 11.35 | 11.35 | 12.60% | 59,703 |
| Sep 15, 2025 | 11.46 | 11.47 | 10.00 | 10.08 | 10.08 | -12.35% | 109,221 |
| Sep 12, 2025 | 11.52 | 11.79 | 11.20 | 11.50 | 11.50 | -0.69% | 60,353 |
| Sep 11, 2025 | 11.89 | 11.89 | 11.32 | 11.58 | 11.58 | -1.70% | 59,786 |
| Sep 10, 2025 | 11.64 | 11.89 | 11.50 | 11.78 | 11.78 | 1.38% | 54,207 |
| Sep 9, 2025 | 11.71 | 11.71 | 11.25 | 11.62 | 11.62 | -0.68% | 33,525 |
| Sep 8, 2025 | 11.67 | 11.70 | 11.14 | 11.70 | 11.70 | 1.92% | 71,202 |
| Sep 5, 2025 | 10.77 | 11.65 | 10.65 | 11.48 | 11.48 | 5.81% | 79,377 |
| Sep 4, 2025 | 10.49 | 10.85 | 10.01 | 10.85 | 10.85 | 4.73% | 54,851 |
| Sep 3, 2025 | 10.33 | 10.51 | 10.10 | 10.36 | 10.36 | 0.10% | 36,737 |
| Sep 2, 2025 | 10.54 | 10.65 | 10.05 | 10.35 | 10.35 | -1.71% | 98,868 |
| Aug 29, 2025 | 10.41 | 10.65 | 10.35 | 10.53 | 10.53 | 1.84% | 138,892 |
| Aug 28, 2025 | 10.30 | 10.36 | 10.20 | 10.34 | 10.34 | -0.39% | 61,887 |
| Aug 27, 2025 | 10.60 | 10.65 | 10.20 | 10.38 | 10.38 | -2.08% | 92,056 |
| Aug 26, 2025 | 11.06 | 11.19 | 10.51 | 10.60 | 10.60 | -3.90% | 94,432 |
| Aug 25, 2025 | 11.83 | 11.83 | 10.92 | 11.03 | 11.03 | -6.53% | 164,545 |
| Aug 22, 2025 | 11.68 | 11.97 | 11.39 | 11.80 | 11.80 | 3.24% | 360,525 |
| Aug 21, 2025 | 11.80 | 12.13 | 11.10 | 11.43 | 11.43 | 1.60% | 77,446 |
| Aug 20, 2025 | 11.57 | 11.61 | 11.05 | 11.25 | 11.25 | -2.43% | 85,224 |
| Aug 19, 2025 | 12.24 | 12.24 | 11.45 | 11.53 | 11.53 | -2.12% | 206,612 |
| Aug 18, 2025 | 11.07 | 12.42 | 11.00 | 11.78 | 11.78 | 19.72% | 917,047 |
| Aug 15, 2025 | 10.07 | 10.11 | 9.73 | 9.84 | 9.84 | -1.01% | 49,580 |
| Aug 14, 2025 | 10.00 | 10.05 | 9.67 | 9.94 | 9.94 | 3.01% | 111,200 |
| Aug 13, 2025 | 9.94 | 10.00 | 9.40 | 9.65 | 9.65 | 2.66% | 175,654 |
| 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 |