Elicio Therapeutics Inc. (ELTX)
NASDAQ: ELTX
· Real-Time Price · USD
10.34
-0.04 (-0.39%)
At close: Aug 28, 2025, 3:59 PM
10.75
3.97%
Pre-market: Aug 29, 2025, 08:46 AM EDT
ELTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 92,100 |
| 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% | 49,600 |
| 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 |