Elicio Therapeutics Inc. (ELTX)
NASDAQ: ELTX
· Real-Time Price · USD
11.00
0.15 (1.38%)
At close: Sep 26, 2025, 3:59 PM
11.00
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ELTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,100 |
| 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% | 55,000 |
| Sep 19, 2025 | 11.60 | 11.62 | 11.15 | 11.32 | 11.32 | -1.31% | 61,124 |
| Sep 18, 2025 | 11.79 | 12.00 | 11.40 | 11.47 | 11.47 | -0.26% | 76,100 |
| 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% | 60,400 |
| Sep 11, 2025 | 11.89 | 11.89 | 11.32 | 11.58 | 11.58 | -1.70% | 59,800 |
| 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% | 79,400 |
| Sep 4, 2025 | 10.49 | 10.85 | 10.01 | 10.85 | 10.85 | 4.73% | 54,900 |
| 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% | 98,900 |
| Aug 29, 2025 | 10.41 | 10.65 | 10.35 | 10.53 | 10.53 | 1.84% | 138,900 |