Elicio Therapeutics Inc.

7.65
0.45 (6.25%)
At close: Jan 24, 2025, 3:59 PM
7.92
3.53%
After-hours Jan 24, 2025, 04:56 PM EST

ELTX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 24, 2025 7.40 8.05 7.25 7.74 0.54 7.50% 82,379
Jan 23, 2025 7.59 7.59 7.07 7.20 -0.27 -3.61% 145,910
Jan 22, 2025 6.46 7.47 6.40 7.47 1.02 15.81% 66,001
Jan 21, 2025 6.40 6.45 6.20 6.45 0.20 3.20% 22,016
Jan 17, 2025 6.48 6.52 6.25 6.25 -0.19 -2.95% 12,100
Jan 16, 2025 6.45 6.55 6.30 6.44 0.05 0.78% 17,000
Jan 15, 2025 6.40 6.41 6.20 6.39 0.32 5.27% 18,902
Jan 14, 2025 6.00 6.25 6.00 6.07 0.21 3.58% 27,925
Jan 13, 2025 6.19 6.22 5.86 5.86 -0.27 -4.40% 27,700
Jan 10, 2025 5.72 6.15 5.72 6.13 0.46 8.11% 33,738
Jan 8, 2025 6.03 6.40 5.50 5.67 -0.36 -5.97% 88,300
Jan 7, 2025 5.53 6.09 5.53 6.03 0.23 3.97% 31,002
Jan 6, 2025 5.33 5.99 5.33 5.80 0.18 3.20% 34,400
Jan 3, 2025 5.43 5.66 5.14 5.62 0.48 9.34% 48,300
Jan 2, 2025 4.97 5.14 4.97 5.14 0.04 0.78% 9,383
Dec 31, 2024 4.93 5.10 4.87 5.10 0.10 2.00% 9,000
Dec 30, 2024 5.20 5.20 4.92 5.00 -0.15 -2.91% 28,845
Dec 27, 2024 5.17 5.17 5.05 5.15 0.08 1.58% 6,600
Dec 26, 2024 5.32 5.32 5.06 5.07 -0.17 -3.24% 9,346
Dec 24, 2024 5.01 5.25 5.01 5.24 0.21 4.17% 11,416
Dec 23, 2024 5.10 5.10 4.95 5.03 0.15 3.07% 14,641
Dec 20, 2024 5.00 5.02 4.70 4.88 -0.20 -3.94% 25,347
Dec 19, 2024 5.01 5.08 5.01 5.08 0.03 0.59% 4,034
Dec 18, 2024 5.07 5.09 5.00 5.05 -0.10 -1.94% 39,325
Dec 17, 2024 5.09 5.45 4.72 5.15 0.24 4.89% 52,714
Dec 16, 2024 5.14 5.14 4.85 4.91 -0.16 -3.16% 21,004
Dec 13, 2024 5.10 5.10 4.99 5.07 0.08 1.60% 8,400
Dec 12, 2024 5.59 5.59 4.93 4.99 -0.33 -6.20% 13,721
Dec 11, 2024 5.66 5.70 5.32 5.32 -0.27 -4.83% 22,400
Dec 10, 2024 5.64 5.84 5.31 5.59 0.00 0.00% 57,700
Dec 9, 2024 4.93 5.79 4.93 5.59 0.75 15.50% 73,100
Dec 6, 2024 4.90 4.97 4.65 4.84 0.03 0.62% 13,100
Dec 5, 2024 5.09 5.15 4.77 4.81 -0.25 -4.94% 21,347
Dec 4, 2024 4.99 5.06 4.79 5.06 0.06 1.20% 36,800
Dec 3, 2024 5.20 5.20 4.85 5.00 -0.20 -3.85% 21,027
Dec 2, 2024 5.18 5.20 5.10 5.20 0.11 2.16% 18,216
Nov 29, 2024 5.15 5.15 5.07 5.09 0.04 0.79% 22,833
Nov 27, 2024 5.00 5.11 4.95 5.05 0.17 3.48% 12,403
Nov 26, 2024 5.10 5.10 4.88 4.88 -0.12 -2.40% 10,200
Nov 25, 2024 4.93 5.10 4.93 5.00 0.07 1.42% 21,900
Nov 22, 2024 4.92 5.11 4.92 4.93 -0.19 -3.71% 27,700
Nov 21, 2024 5.01 5.48 5.01 5.12 0.11 2.20% 24,000
Nov 20, 2024 5.20 5.20 4.90 5.01 -0.19 -3.65% 34,400
Nov 19, 2024 5.13 5.39 4.90 5.20 -0.09 -1.70% 141,724
Nov 18, 2024 5.48 5.48 4.93 5.29 -0.19 -3.47% 10,800
Nov 15, 2024 5.54 5.54 5.34 5.48 0.03 0.55% 14,700
Nov 14, 2024 5.20 5.81 5.20 5.45 0.25 4.81% 51,015
Nov 13, 2024 5.00 5.20 4.95 5.20 0.19 3.79% 45,100
Nov 12, 2024 4.99 5.10 4.96 5.01 -0.04 -0.79% 10,600
Nov 11, 2024 5.00 5.10 4.96 5.05 -0.03 -0.59% 9,521