Elicio Therapeutics, Inc ELTX
NASDAQ · United States · Health Technology
$1.920.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.92 | 0.00% | $1.95 | $1.97 | $1.85 | 175.90K |
| 2026-10-01 | $1.92 | +5.49% | $1.82 | $1.96 | $1.82 | 310.20K |
| 2026-09-30 | $1.82 | -1.09% | $1.86 | $1.86 | $1.78 | 274.00K |
| 2026-09-29 | $1.84 | -0.54% | $1.85 | $1.90 | $1.77 | 452.50K |
| 2026-09-28 | $1.85 | +0.54% | $1.85 | $1.90 | $1.81 | 222.10K |
| 2026-09-25 | $1.84 | -2.13% | $1.88 | $1.90 | $1.82 | 165.40K |
| 2026-09-24 | $1.88 | +0.53% | $1.88 | $2.00 | $1.81 | 339.70K |
| 2026-09-23 | $1.87 | 0.00% | $1.87 | $1.89 | $1.84 | 195.40K |
| 2026-09-22 | $1.87 | -2.09% | $1.92 | $1.92 | $1.82 | 402.60K |
| 2026-09-21 | $1.91 | +1.06% | $1.92 | $2.02 | $1.91 | 483.60K |
| 2026-09-18 | $1.89 | +1.34% | $1.86 | $2.00 | $1.86 | 689.70K |
| 2026-09-17 | $1.87 | +5.37% | $1.79 | $1.90 | $1.78 | 340.20K |
| 2026-09-16 | $1.77 | -11.06% | $1.90 | $1.90 | $1.71 | 629.20K |
| 2026-09-15 | $1.99 | -0.50% | $2.01 | $2.02 | $1.91 | 319.00K |
| 2026-09-14 | $2.00 | -2.44% | $2.06 | $2.09 | $1.95 | 391.70K |
| 2026-09-11 | $2.05 | -2.84% | $2.14 | $2.20 | $2.02 | 445.60K |
| 2026-09-10 | $2.11 | -3.21% | $2.17 | $2.20 | $2.07 | 343.10K |
| 2026-09-09 | $2.18 | -7.23% | $2.37 | $2.38 | $2.17 | 457.40K |
| 2026-09-08 | $2.35 | -2.49% | $2.42 | $2.46 | $2.34 | 324.60K |
| 2026-09-04 | $2.41 | -3.60% | $2.50 | $2.50 | $2.36 | 487.90K |
| 2026-09-03 | $2.50 | -1.96% | $2.55 | $2.56 | $2.46 | 272.70K |
| 2026-09-02 | $2.55 | -0.39% | $2.57 | $2.61 | $2.48 | 397.60K |
| 2026-09-01 | $2.56 | -5.19% | $2.70 | $2.71 | $2.55 | 334.30K |
| 2026-08-31 | $2.70 | -4.93% | $2.84 | $2.87 | $2.70 | 412.20K |
| 2026-08-28 | $2.84 | -5.33% | $3.00 | $3.00 | $2.84 | 421.60K |
| 2026-08-27 | $3.00 | +0.67% | $3.00 | $3.05 | $2.97 | 131.20K |
| 2026-08-26 | $2.98 | -1.00% | $3.00 | $3.07 | $2.96 | 181.90K |
| 2026-08-25 | $3.01 | +1.01% | $3.00 | $3.10 | $2.98 | 223.60K |
| 2026-08-24 | $2.98 | -1.97% | $3.06 | $3.06 | $2.94 | 309.00K |
| 2026-08-21 | $3.04 | -1.14% | $3.11 | $3.11 | $3.03 | 279.20K |
| 2026-08-20 | $3.08 | -1.76% | $3.11 | $3.13 | $3.02 | 207.80K |
| 2026-08-19 | $3.13 | +0.64% | $3.34 | $3.36 | $3.04 | 502.40K |
| 2026-08-18 | $3.11 | +2.98% | $3.03 | $3.12 | $2.98 | 389.00K |
| 2026-08-17 | $3.02 | -2.27% | $3.05 | $3.09 | $3.00 | 253.40K |
| 2026-08-14 | $3.09 | -1.90% | $3.16 | $3.20 | $3.05 | 155.50K |
| 2026-08-13 | $3.15 | +2.94% | $3.10 | $3.18 | $3.05 | 139.50K |
| 2026-08-12 | $3.06 | +0.99% | $3.01 | $3.08 | $3.01 | 140.60K |
| 2026-08-11 | $3.03 | -2.26% | $3.15 | $3.19 | $3.02 | 157.10K |
| 2026-08-10 | $3.10 | -2.82% | $3.20 | $3.26 | $3.04 | 231.70K |
| 2026-08-07 | $3.19 | +1.59% | $3.20 | $3.27 | $3.13 | 122.30K |
| 2026-08-06 | $3.14 | -1.57% | $3.12 | $3.28 | $3.11 | 216.70K |
| 2026-08-05 | $3.19 | +0.95% | $3.16 | $3.27 | $3.10 | 345.90K |
| 2026-08-04 | $3.16 | +10.49% | $2.91 | $3.19 | $2.87 | 692.50K |
| 2026-08-03 | $2.86 | +2.14% | $2.78 | $2.90 | $2.76 | 293.40K |
| 2026-07-31 | $2.80 | -3.78% | $2.96 | $2.96 | $2.72 | 406.90K |
| 2026-07-30 | $2.91 | +0.69% | $2.92 | $2.99 | $2.87 | 178.10K |
| 2026-07-29 | $2.89 | -2.03% | $3.00 | $3.05 | $2.80 | 259.90K |
| 2026-07-28 | $2.95 | -1.67% | $2.99 | $3.09 | $2.87 | 361.40K |
| 2026-07-27 | $3.00 | 0.00% | $3.08 | $3.20 | $2.97 | 254.90K |
| 2026-07-24 | $3.00 | -4.76% | $3.14 | $3.20 | $3.00 | 247.20K |
| 2026-07-23 | $3.15 | +0.96% | $3.13 | $3.22 | $3.10 | 257.10K |
| 2026-07-22 | $3.12 | +1.30% | $3.08 | $3.18 | $2.96 | 354.30K |
| 2026-07-21 | $3.08 | +1.32% | $3.08 | $3.16 | $3.02 | 246.10K |
| 2026-07-20 | $3.04 | -2.25% | $3.13 | $3.22 | $3.01 | 296.90K |
| 2026-07-17 | $3.11 | -2.81% | $3.15 | $3.36 | $3.10 | 755.90K |
| 2026-07-16 | $3.20 | +5.26% | $3.01 | $3.28 | $2.97 | 561.90K |
| 2026-07-15 | $3.04 | -2.25% | $3.15 | $3.17 | $2.90 | 745.50K |
| 2026-07-14 | $3.11 | -5.47% | $3.31 | $3.31 | $3.07 | 781.90K |
| 2026-07-13 | $3.29 | -5.46% | $3.40 | $3.48 | $3.13 | 493.10K |
| 2026-07-10 | $3.48 | -0.29% | $3.50 | $3.56 | $3.27 | 479.10K |
| 2026-07-09 | $3.49 | 0.00% | $3.48 | $3.59 | $3.32 | 1.05M |
| 2026-07-08 | $3.49 | +24.64% | $2.91 | $3.67 | $2.87 | 4.18M |
| 2026-07-07 | $2.80 | -15.02% | $3.30 | $3.32 | $2.77 | 1.41M |
| 2026-07-06 | $3.30 | +2.33% | $3.39 | $3.59 | $3.25 | 1.37M |
| 2026-07-02 | $3.22 | -37.35% | $3.60 | $3.80 | $3.18 | 4.34M |
| 2026-07-01 | $5.14 | +31.46% | $3.98 | $5.38 | $3.92 | 2.38M |
| 2026-06-30 | $3.91 | -2.25% | $3.96 | $4.10 | $3.80 | 448.60K |
| 2026-06-29 | $4.00 | 0.00% | $4.00 | $4.23 | $3.86 | 455.70K |
| 2026-06-26 | $4.00 | +6.67% | $3.72 | $4.10 | $3.63 | 2.19M |
| 2026-06-25 | $3.75 | -5.78% | $3.88 | $3.94 | $3.58 | 905.80K |
| 2026-06-24 | $3.98 | -3.16% | $4.10 | $4.24 | $3.88 | 761.00K |
| 2026-06-23 | $4.11 | -0.72% | $4.09 | $4.40 | $3.97 | 1.57M |
| 2026-06-22 | $4.14 | +7.53% | $3.95 | $4.49 | $3.76 | 3.18M |
| 2026-06-18 | $3.85 | -18.26% | $4.21 | $4.55 | $3.66 | 5.44M |
| 2026-06-17 | $4.71 | +70.65% | $3.15 | $6.64 | $2.86 | 51.12M |
| 2026-06-16 | $2.76 | -32.35% | $4.08 | $4.08 | $2.66 | 4.87M |
| 2026-06-15 | $4.08 | -72.53% | $4.78 | $4.80 | $3.62 | 8.46M |
| 2026-06-12 | $14.85 | +6.53% | $14.03 | $14.89 | $13.88 | 125.30K |
| 2026-06-11 | $13.94 | -2.52% | $14.34 | $14.66 | $13.00 | 184.20K |
| 2026-06-10 | $14.30 | +0.70% | $14.74 | $16.00 | $14.00 | 258.70K |
| 2026-06-09 | $14.20 | +4.80% | $13.61 | $14.20 | $12.76 | 127.10K |
| 2026-06-08 | $13.55 | +2.19% | $13.40 | $14.62 | $13.27 | 84.70K |
| 2026-06-05 | $13.26 | -4.81% | $13.93 | $14.60 | $13.01 | 114.90K |
| 2026-06-04 | $13.93 | +11.17% | $12.95 | $14.97 | $12.85 | 294.20K |
| 2026-06-03 | $12.53 | +9.05% | $11.46 | $12.70 | $11.06 | 150.50K |
| 2026-06-02 | $11.49 | -5.20% | $12.01 | $12.49 | $11.17 | 122.10K |
| 2026-06-01 | $12.12 | +5.94% | $11.34 | $12.12 | $11.16 | 91.50K |
| 2026-05-29 | $11.44 | +7.82% | $10.61 | $11.53 | $10.41 | 91.70K |
| 2026-05-28 | $10.61 | -1.49% | $10.78 | $10.78 | $10.30 | 159.90K |
| 2026-05-27 | $10.77 | +7.38% | $10.20 | $10.80 | $10.09 | 116.90K |