Elicio Therapeutics, Inc. (ELTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ELTX Historical Return
If you invested $1000 in Elicio Therapeutics, Inc. (ELTX) since IPO date, it would be worth $516.13 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $275.61, while $1000 invested 6 months ago would be worth $305.53. This corresponds to total returns of -48.39%, -72.44%, -69.45%, respectively, with annualized returns of -21.17%, -72.44%, -69.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ELTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.11 | 3.04 | 3.04 | 3.11 | 3.03 | 279,190 |
| August 20, 2026 | 3.11 | 3.08 | 3.08 | 3.14 | 3.02 | 207,764 |
| August 19, 2026 | 3.34 | 3.13 | 3.13 | 3.34 | 3.04 | 0 |
| August 18, 2026 | 3.03 | 3.11 | 3.11 | 3.12 | 2.98 | 0 |
| August 17, 2026 | 3.05 | 3.02 | 3.02 | 3.09 | 3 | 253,433 |
| August 14, 2026 | 3.16 | 3.09 | 3.09 | 3.21 | 3.05 | 152,869 |
| August 13, 2026 | 3.1 | 3.15 | 3.15 | 3.19 | 3.05 | 0 |
| August 12, 2026 | 3.01 | 3.06 | 3.06 | 3.08 | 3.01 | 0 |
| August 11, 2026 | 3.15 | 3.03 | 3.03 | 3.19 | 3.02 | 0 |
| August 10, 2026 | 3.2 | 3.1 | 3.1 | 3.26 | 3.04 | 231,716 |
| August 07, 2026 | 3.2 | 3.19 | 3.19 | 3.27 | 3.13 | 0 |
| August 06, 2026 | 3.12 | 3.14 | 3.14 | 3.28 | 3.11 | 216,670 |
| August 05, 2026 | 3.16 | 3.19 | 3.19 | 3.27 | 3.1 | 342,946 |
| August 04, 2026 | 2.91 | 3.16 | 3.16 | 3.19 | 2.87 | 690,248 |
| August 03, 2026 | 2.78 | 2.86 | 2.86 | 2.9 | 2.76 | 293,426 |
| July 31, 2026 | 2.96 | 2.8 | 2.8 | 2.96 | 2.72 | 406,906 |
| July 30, 2026 | 2.92 | 2.91 | 2.91 | 2.99 | 2.87 | 178,060 |
| July 29, 2026 | 3 | 2.89 | 2.89 | 3.05 | 2.8 | 259,800 |
| July 28, 2026 | 2.99 | 2.95 | 2.95 | 3.09 | 2.87 | 361,412 |
| July 27, 2026 | 3.08 | 3 | 3 | 3.2 | 2.97 | 254,903 |
| July 23, 2026 | 3.13 | 3.15 | 3.15 | 3.22 | 3.1 | 256,967 |
| July 22, 2026 | 3.08 | 3.12 | 3.12 | 3.18 | 2.96 | 353,996 |
| July 21, 2026 | 3.08 | 3.08 | 3.08 | 3.16 | 3.03 | 239,704 |
| July 20, 2026 | 3.13 | 3.04 | 3.04 | 3.22 | 3.01 | 296,863 |
| July 17, 2026 | 3.15 | 3.11 | 3.11 | 3.36 | 3.1 | 755,301 |
| July 16, 2026 | 3.01 | 3.2 | 3.2 | 3.27 | 2.97 | 561,075 |
| July 15, 2026 | 3.14 | 3.04 | 3.04 | 3.17 | 2.91 | 745,317 |
| July 14, 2026 | 3.31 | 3.11 | 3.11 | 3.31 | 3.07 | 771,554 |
| July 13, 2026 | 3.4 | 3.29 | 3.29 | 3.48 | 3.13 | 493,127 |
| July 10, 2026 | 3.5 | 3.48 | 3.48 | 3.56 | 3.27 | 477,009 |
| July 09, 2026 | 3.48 | 3.49 | 3.49 | 3.59 | 3.32 | 1.04M |
| July 08, 2026 | 2.91 | 3.49 | 3.49 | 3.67 | 2.87 | 4.17M |
| July 07, 2026 | 3.3 | 2.8 | 2.8 | 3.32 | 2.77 | 1.4M |
| July 06, 2026 | 3.39 | 3.3 | 3.3 | 3.59 | 3.25 | 1.36M |
| July 02, 2026 | 3.6 | 3.22 | 3.22 | 3.8 | 3.18 | 4.3M |
| July 01, 2026 | 3.98 | 5.14 | 5.14 | 5.38 | 3.92 | 2.37M |
| June 30, 2026 | 3.97 | 3.91 | 3.91 | 4.1 | 3.8 | 447,840 |
| June 29, 2026 | 4 | 4 | 4 | 4.23 | 3.86 | 453,862 |
| June 26, 2026 | 3.72 | 4 | 4 | 4.1 | 3.63 | 2.19M |
| June 25, 2026 | 3.88 | 3.75 | 3.75 | 3.94 | 3.58 | 905,801 |
| June 24, 2026 | 4.1 | 3.98 | 3.98 | 4.24 | 3.88 | 730,755 |
| June 23, 2026 | 4.09 | 4.11 | 4.11 | 4.4 | 3.97 | 1.55M |
| June 22, 2026 | 3.95 | 4.14 | 4.14 | 4.49 | 3.76 | 3.17M |
| June 18, 2026 | 4.21 | 3.85 | 3.85 | 4.55 | 3.66 | 5.38M |
| June 17, 2026 | 3.16 | 4.71 | 4.71 | 6.64 | 2.86 | 50.83M |
| June 16, 2026 | 4.08 | 2.76 | 2.76 | 4.08 | 2.66 | 4.84M |
| June 15, 2026 | 4.79 | 4.08 | 4.08 | 4.8 | 3.62 | 8.41M |
| June 12, 2026 | 14.03 | 14.85 | 14.85 | 14.89 | 13.88 | 125,261 |
| June 11, 2026 | 14.34 | 13.94 | 13.94 | 14.66 | 13 | 184,207 |
| June 10, 2026 | 14.74 | 14.3 | 14.3 | 16 | 14 | 257,590 |
| June 09, 2026 | 13.61 | 14.2 | 14.2 | 14.2 | 12.76 | 127,121 |
| June 08, 2026 | 13.4 | 13.55 | 13.55 | 14.62 | 13.27 | 84,685 |
| June 05, 2026 | 13.93 | 13.26 | 13.26 | 14.6 | 13.03 | 0 |
| June 04, 2026 | 12.95 | 13.93 | 13.93 | 14.97 | 12.85 | 294,088 |
| June 03, 2026 | 11.46 | 12.53 | 12.53 | 12.7 | 11.06 | 150,386 |
| June 02, 2026 | 12.01 | 11.49 | 11.49 | 12.49 | 11.17 | 122,114 |
| June 01, 2026 | 11.34 | 12.12 | 12.12 | 12.12 | 11.16 | 91,454 |
| May 29, 2026 | 10.61 | 11.44 | 11.44 | 11.53 | 10.41 | 91,705 |
| May 28, 2026 | 10.78 | 10.61 | 10.61 | 10.78 | 10.3 | 159,927 |
| May 27, 2026 | 10.2 | 10.77 | 10.77 | 10.79 | 10.09 | 114,760 |
AD
