Elicio Therapeutics, Inc. (ELTX) NASDAQ
12.20
+1.3(+11.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.20
+1.3(+11.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.3 | 12.2 | 12.2 | 12.77 | 10.7 | 163,806 |
| March 12, 2026 | 11.7 | 10.9 | 10.9 | 11.7 | 10.81 | 82,941 |
| March 11, 2026 | 12.88 | 11.79 | 11.79 | 13.19 | 11.02 | 266,651 |
| March 10, 2026 | 12.01 | 12.9 | 12.9 | 13.57 | 12.01 | 250,688 |
| March 09, 2026 | 11.54 | 11.78 | 11.78 | 12.34 | 11.39 | 144,664 |
| March 06, 2026 | 11.64 | 11.63 | 11.63 | 11.99 | 11.24 | 167,200 |
| March 05, 2026 | 11.94 | 11.82 | 11.82 | 12.26 | 11.14 | 119,933 |
| March 04, 2026 | 13 | 12.16 | 12.16 | 13.42 | 12.01 | 187,569 |
| March 03, 2026 | 13.4 | 12.5 | 12.5 | 13.4 | 12.43 | 244,681 |
| March 02, 2026 | 12.96 | 13.84 | 13.84 | 14.93 | 12.81 | 257,500 |
| February 27, 2026 | 11.6 | 12.99 | 12.99 | 13.41 | 11.59 | 206,400 |
| February 26, 2026 | 11 | 11.74 | 11.74 | 11.86 | 10.5 | 177,600 |
| February 25, 2026 | 9.99 | 10.98 | 10.98 | 10.98 | 9.92 | 169,930 |
| February 24, 2026 | 9.18 | 9.95 | 9.95 | 10.22 | 9.1 | 211,043 |
| February 23, 2026 | 8.78 | 9.15 | 9.15 | 9.26 | 8.61 | 44,700 |
| February 20, 2026 | 8.7 | 8.75 | 0 | 8.77 | 8.65 | 48,600 |
| February 19, 2026 | 8.77 | 8.86 | 0 | 8.95 | 8.61 | 63,409 |
| February 18, 2026 | 8.52 | 8.88 | 0 | 9.24 | 8.52 | 55,900 |
| February 17, 2026 | 8.61 | 8.59 | 0 | 9.05 | 8.37 | 48,909 |
| February 13, 2026 | 8.3 | 8.55 | 0 | 9.61 | 8.3 | 147,212 |
| February 12, 2026 | 8.4 | 8.41 | 0 | 8.7 | 8.05 | 131,139 |
| February 11, 2026 | 8.77 | 8.4 | 0 | 8.78 | 8.36 | 148,431 |
| February 10, 2026 | 9.52 | 8.7 | 0 | 9.65 | 8.34 | 300,145 |
| February 09, 2026 | 8.32 | 9.51 | 0 | 9.82 | 8.09 | 294,504 |
| February 06, 2026 | 7.75 | 8.32 | 0 | 8.34 | 7.51 | 115,821 |
| February 05, 2026 | 7.85 | 7.61 | 0 | 7.94 | 7.51 | 130,017 |
| February 04, 2026 | 8.32 | 7.85 | 0 | 8.32 | 7.67 | 197,131 |
| February 03, 2026 | 8.11 | 8.11 | 0 | 8.36 | 8 | 133,800 |
| February 02, 2026 | 7.64 | 8.1 | 0 | 8.7 | 7.64 | 339,500 |
| January 30, 2026 | 8.05 | 7.6 | 0 | 8.25 | 7.37 | 121,234 |
| January 29, 2026 | 8.21 | 8.08 | 0 | 8.26 | 7.98 | 62,700 |
| January 28, 2026 | 8.41 | 8.19 | 0 | 8.53 | 8 | 82,900 |
| January 27, 2026 | 8.27 | 8.45 | 0 | 8.53 | 8.26 | 206,695 |
| January 26, 2026 | 8.09 | 8.26 | 0 | 8.46 | 8 | 141,200 |
| January 23, 2026 | 8.01 | 8.1 | 0 | 8.19 | 7.88 | 98,516 |
| January 22, 2026 | 7.92 | 8.01 | 0 | 8.23 | 7.92 | 76,700 |
| January 21, 2026 | 7.99 | 7.89 | 0 | 8.19 | 7.89 | 60,400 |
| January 20, 2026 | 8.25 | 7.95 | 0 | 8.38 | 7.81 | 68,100 |
| January 16, 2026 | 8.24 | 8.25 | 0 | 9 | 7.82 | 137,306 |
| January 15, 2026 | 8.01 | 7.81 | 0 | 8.23 | 7.78 | 35,000 |
| January 14, 2026 | 7.77 | 8.03 | 0 | 8.15 | 7.55 | 48,400 |
| January 13, 2026 | 7.7 | 7.77 | 0 | 7.86 | 7.48 | 57,227 |
| January 12, 2026 | 8.03 | 7.74 | 0 | 8.34 | 7.51 | 115,400 |
| January 09, 2026 | 8.26 | 8.06 | 0 | 8.59 | 8.02 | 145,800 |
| January 08, 2026 | 8.3 | 8.24 | 0 | 8.38 | 8.18 | 145,200 |
| January 07, 2026 | 8.13 | 8.3 | 0 | 8.64 | 8.04 | 83,100 |
| January 06, 2026 | 7.87 | 8.07 | 0 | 8.1 | 7.83 | 47,116 |
| January 05, 2026 | 8.08 | 7.86 | 0 | 8.24 | 7.83 | 72,300 |
| January 02, 2026 | 8.07 | 8.05 | 0 | 8.31 | 7.95 | 72,700 |
| December 31, 2025 | 7.95 | 7.96 | 0 | 8.1 | 7.77 | 76,000 |
| December 30, 2025 | 7.98 | 7.91 | 0 | 8.06 | 7.8 | 71,300 |
| December 29, 2025 | 8.07 | 8 | 0 | 8.07 | 7.8 | 106,500 |
| December 26, 2025 | 8.21 | 8.07 | 0 | 8.21 | 7.97 | 54,931 |
| December 24, 2025 | 8.03 | 8.19 | 0 | 8.31 | 8 | 56,800 |
| December 23, 2025 | 8.07 | 8.02 | 0 | 8.13 | 7.95 | 67,556 |
| December 22, 2025 | 7.95 | 8.08 | 0 | 8.39 | 7.95 | 105,300 |
| December 19, 2025 | 7.96 | 7.94 | 0 | 8.27 | 7.89 | 96,312 |
| December 18, 2025 | 7.98 | 7.99 | 0 | 8.3 | 7.9 | 113,837 |
| December 17, 2025 | 8.22 | 7.87 | 0 | 8.25 | 7.73 | 115,700 |
| December 16, 2025 | 8.51 | 8.15 | 0 | 8.77 | 8.15 | 146,900 |