Elicio Therapeutics, Inc. - Common Stock (ELTX)
4.1100
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 24th, 4:18 AM EDT
Historical Prices For Elicio Therapeutics, Inc. - Common Stock (ELTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/23/2026 | 4.09 | 4.40 | 3.97 | 4.11 | 1,561,735 | 4.11 |
| 6/22/2026 | 3.95 | 4.49 | 3.76 | 4.14 | 3,179,185 | 4.14 |
| 6/18/2026 | 4.21 | 4.55 | 3.66 | 3.85 | 5,435,719 | 3.85 |
| 6/17/2026 | 3.15 | 6.64 | 2.86 | 4.71 | 51,058,571 | 4.71 |
| 6/16/2026 | 4.08 | 4.08 | 2.66 | 2.76 | 4,864,395 | 2.76 |
| 6/15/2026 | 4.78 | 4.80 | 3.62 | 4.08 | 8,440,690 | 4.08 |
| 6/12/2026 | 14.03 | 14.89 | 13.88 | 14.85 | 125,444 | 14.85 |
| 6/10/2026 | 14.74 | 16.00 | 14.00 | 14.30 | 258,527 | 14.30 |
| 6/09/2026 | 13.61 | 14.20 | 12.76 | 14.20 | 127,122 | 14.20 |
| 6/08/2026 | 13.40 | 14.62 | 13.27 | 13.55 | 84,687 | 13.55 |
| 6/05/2026 | 13.93 | 14.60 | 13.01 | 13.26 | 114,874 | 13.26 |
| 6/04/2026 | 12.95 | 14.97 | 12.85 | 13.93 | 294,184 | 13.93 |
| 6/03/2026 | 11.46 | 12.70 | 11.06 | 12.53 | 150,494 | 12.53 |
| 6/02/2026 | 12.01 | 12.49 | 11.17 | 11.49 | 122,134 | 11.49 |
| 6/01/2026 | 11.34 | 12.12 | 11.16 | 12.12 | 91,455 | 12.12 |
| 5/29/2026 | 10.61 | 11.53 | 10.41 | 11.44 | 91,706 | 11.44 |
| 5/28/2026 | 10.78 | 10.78 | 10.30 | 10.61 | 159,928 | 10.61 |
| 5/27/2026 | 10.20 | 10.80 | 10.09 | 10.77 | 116,883 | 10.77 |
| 5/26/2026 | 10.17 | 10.74 | 9.95 | 10.03 | 143,150 | 10.03 |
| 5/22/2026 | 9.99 | 10.42 | 9.70 | 9.95 | 111,351 | 9.95 |
| 5/21/2026 | 10.06 | 10.18 | 9.71 | 9.90 | 115,263 | 9.90 |
| 5/20/2026 | 9.35 | 10.31 | 9.35 | 9.97 | 91,420 | 9.97 |
| 5/19/2026 | 9.57 | 9.73 | 9.12 | 9.17 | 136,456 | 9.17 |
| 5/18/2026 | 10.65 | 10.88 | 9.41 | 9.57 | 171,783 | 9.57 |
| 5/15/2026 | 10.69 | 11.06 | 10.48 | 10.63 | 119,060 | 10.63 |
| 5/14/2026 | 11.28 | 11.37 | 10.74 | 10.90 | 77,778 | 10.90 |
| 5/13/2026 | 10.43 | 11.41 | 10.41 | 11.30 | 220,355 | 11.30 |
| 5/12/2026 | 12.01 | 12.08 | 10.53 | 10.55 | 197,785 | 10.55 |
| 5/11/2026 | 10.20 | 12.80 | 10.20 | 11.61 | 336,113 | 11.61 |
| 5/08/2026 | 10.10 | 10.48 | 9.85 | 9.91 | 105,244 | 9.91 |
| 5/07/2026 | 10.45 | 11.00 | 9.86 | 10.01 | 137,623 | 10.01 |
| 5/06/2026 | 10.69 | 10.69 | 10.29 | 10.45 | 97,061 | 10.45 |
| 5/05/2026 | 10.92 | 11.21 | 10.41 | 10.59 | 93,491 | 10.59 |
| 5/04/2026 | 10.77 | 11.07 | 10.65 | 10.77 | 106,115 | 10.77 |
| 5/01/2026 | 10.60 | 11.02 | 10.45 | 10.75 | 92,774 | 10.75 |
| 4/30/2026 | 10.39 | 10.63 | 10.13 | 10.62 | 128,147 | 10.62 |
| 4/29/2026 | 10.80 | 10.80 | 10.22 | 10.32 | 127,776 | 10.32 |
| 4/28/2026 | 11.29 | 11.45 | 10.71 | 10.80 | 95,817 | 10.80 |
| 4/27/2026 | 11.74 | 12.55 | 10.76 | 11.36 | 262,807 | 11.36 |
| 4/24/2026 | 11.81 | 12.14 | 11.26 | 11.69 | 74,920 | 11.69 |
| 4/23/2026 | 11.82 | 12.16 | 11.69 | 11.85 | 72,191 | 11.85 |
| 4/22/2026 | 12.18 | 12.39 | 11.96 | 11.98 | 51,357 | 11.98 |
| 4/21/2026 | 12.37 | 12.88 | 11.81 | 12.18 | 86,600 | 12.18 |
| 4/20/2026 | 13.52 | 13.60 | 12.20 | 12.20 | 146,807 | 12.20 |
| 4/17/2026 | 12.60 | 13.89 | 12.60 | 13.55 | 375,256 | 13.55 |
| 4/16/2026 | 11.73 | 12.88 | 11.42 | 12.60 | 169,510 | 12.60 |
| 4/15/2026 | 11.98 | 12.23 | 11.41 | 11.78 | 75,965 | 11.78 |
| 4/14/2026 | 10.91 | 11.79 | 10.82 | 11.73 | 132,905 | 11.73 |
| 4/13/2026 | 10.13 | 10.95 | 10.13 | 10.84 | 113,082 | 10.84 |
| 4/10/2026 | 10.38 | 10.38 | 10.00 | 10.15 | 48,600 | 10.15 |
| 4/09/2026 | 10.07 | 10.89 | 10.02 | 10.29 | 99,014 | 10.29 |
| 4/08/2026 | 10.42 | 11.30 | 9.85 | 10.13 | 201,555 | 10.13 |
| 4/07/2026 | 10.61 | 10.61 | 9.96 | 10.09 | 128,793 | 10.09 |
| 4/06/2026 | 10.80 | 11.30 | 10.55 | 10.67 | 100,679 | 10.67 |
| 4/02/2026 | 10.40 | 10.65 | 10.24 | 10.65 | 69,298 | 10.65 |
| 4/01/2026 | 10.72 | 11.29 | 10.64 | 10.66 | 48,408 | 10.66 |
| 3/31/2026 | 10.36 | 11.46 | 10.00 | 10.69 | 97,811 | 10.69 |
| 3/30/2026 | 10.50 | 11.00 | 9.91 | 10.08 | 175,730 | 10.08 |
| 3/27/2026 | 10.77 | 11.04 | 10.19 | 10.44 | 82,215 | 10.44 |
| 3/26/2026 | 10.87 | 11.38 | 10.68 | 10.82 | 88,887 | 10.82 |
| 3/25/2026 | 10.78 | 11.30 | 10.29 | 10.96 | 94,285 | 10.96 |
| 3/24/2026 | 10.74 | 10.89 | 10.28 | 10.55 | 82,519 | 10.55 |