Elicio Therapeutics Inc. (ELTX)
NASDAQ: ELTX
· Real-Time Price · USD
11.74
1.90 (19.31%)
At close: Aug 18, 2025, 10:47 AM
ELTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.07 | 10.11 | 9.73 | 9.84 | 9.84 | -1.01% | 49,600 |
| 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% | 175,700 |
| Aug 12, 2025 | 9.93 | 9.93 | 9.19 | 9.40 | 9.40 | 8.67% | 214,500 |
| 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% | 35,400 |
| 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% | 67,000 |
| Aug 4, 2025 | 9.75 | 10.17 | 9.75 | 9.93 | 9.93 | -0.50% | 15,500 |
| Aug 1, 2025 | 9.84 | 9.99 | 9.20 | 9.98 | 9.98 | 1.73% | 21,900 |
| Jul 31, 2025 | 9.95 | 10.21 | 9.75 | 9.81 | 9.81 | -1.21% | 19,100 |
| Jul 30, 2025 | 10.25 | 10.75 | 9.83 | 9.93 | 9.93 | -1.68% | 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 | 9.82 | 10.14 | 10.14 | 2.53% | 37,900 |
| Jul 25, 2025 | 10.15 | 10.15 | 9.50 | 9.89 | 9.89 | 0.82% | 35,200 |
| Jul 24, 2025 | 9.88 | 10.39 | 9.60 | 9.81 | 9.81 | 0.00% | 24,200 |
| 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% | 22,800 |
| Jul 21, 2025 | 9.30 | 9.49 | 9.15 | 9.24 | 9.24 | -1.07% | 26,900 |