Elicio Therapeutics, Inc. (ELTX) NASDAQ

9.91

-0.1(-1.00%)

Updated at May 08 04:00PM

Currency In USD

ELTX Historical Return

If you invested $1000 in Elicio Therapeutics, Inc. (ELTX) since IPO date, it would be worth $1,682.51 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,805.1, while $1000 invested 6 months ago would be worth $1,123.58. This corresponds to total returns of 68.25%, 80.51%, 12.36%, respectively, with annualized returns of 23.26%, 80.51%, 12.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELTX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	10.1	9.91	9.91	10.48	9.85	105,088
May 07, 2026	10.45	10.01	10.01	11	9.86	137,495
May 06, 2026	10.69	10.45	10.45	10.69	10.29	86,765
May 05, 2026	10.92	10.59	10.59	11.22	10.41	93,482
May 04, 2026	10.77	10.77	10.77	11.07	10.65	105,626
May 01, 2026	10.6	10.75	10.75	11.02	10.45	92,723
April 30, 2026	10.39	10.62	10.62	10.64	10.13	128,146
April 29, 2026	10.8	10.32	10.32	10.8	10.22	127,466
April 28, 2026	11.29	10.8	10.8	11.45	10.71	95,817
April 27, 2026	11.74	11.36	11.36	12.55	10.76	262,806
April 24, 2026	11.81	11.69	11.69	12.14	11.26	74,915
April 23, 2026	11.82	11.85	11.85	12.14	11.69	71,667
April 22, 2026	12.18	11.98	11.98	12.39	11.96	51,284
April 21, 2026	12.37	12.18	12.18	12.88	11.83	86,599
April 20, 2026	13.52	12.2	12.2	13.6	12.2	146,575
April 17, 2026	12.6	13.55	13.55	13.89	12.6	375,245
April 16, 2026	11.73	12.6	12.6	12.88	11.42	169,412
April 15, 2026	11.98	11.78	11.78	12.23	11.41	75,616
April 14, 2026	10.91	11.73	11.73	11.79	10.82	132,902
April 13, 2026	10.13	10.84	10.84	10.95	10.13	113,081
April 10, 2026	10.38	10.15	10.15	10.38	10	48,599
April 09, 2026	10.07	10.29	10.29	10.89	10.02	95,628
April 08, 2026	10.42	10.13	10.13	11.3	9.85	201,504
April 07, 2026	10.61	10.09	10.09	10.61	9.97	128,800
April 06, 2026	10.8	10.67	10.67	11.3	10.55	98,889
April 02, 2026	10.4	10.65	10.65	10.65	10.24	69,297
April 01, 2026	10.72	10.66	10.66	11.29	10.64	48,178
March 31, 2026	10.36	10.69	10.69	11.46	10	98,698
March 30, 2026	10.5	10.08	10.08	11	9.91	175,551
March 27, 2026	10.77	10.44	10.44	11.04	10.19	82,002
March 26, 2026	10.87	10.82	10.82	11.38	10.68	90,798
March 25, 2026	10.78	10.96	10.96	11.3	10.29	94,279
March 24, 2026	10.74	10.55	10.55	10.89	10.28	82,494
March 23, 2026	11.1	10.91	10.91	11.43	10.6	93,258
March 20, 2026	11.99	10.85	10.85	12	10.67	198,783
March 19, 2026	11.62	11.98	11.98	12.06	11.42	70,579
March 18, 2026	12.25	11.68	11.68	12.25	11.41	210,068
March 17, 2026	12.14	12.18	12.18	12.22	11.8	77,190
March 16, 2026	12.31	12.16	12.16	12.73	11.6	102,517
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	8.75	8.77	8.65	48,600
February 19, 2026	8.77	8.86	8.86	8.95	8.61	63,409
February 18, 2026	8.52	8.88	8.88	9.24	8.52	55,900
February 17, 2026	8.61	8.59	8.59	9.05	8.37	48,909
February 13, 2026	8.3	8.55	8.55	9.61	8.3	147,212
February 12, 2026	8.4	8.41	8.41	8.7	8.05	131,139