NASDAQ : ELTX
Elicio Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.69 USD (Oct 30, 2026, 3:05 PM EDT) · Market cap 44.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elicio Therapeutics, Inc. (ELTX) closed at 1.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.75 | 1.8 | 1.535 | 1.59 | 330,961 | -5.36% |
| 2026-10-30 | 1.74 | 1.78 | 1.655 | 1.68 | 183,885 | -4.00% |
| 2026-10-29 | 1.82 | 1.89 | 1.745 | 1.75 | 135,951 | -5.41% |
| 2026-10-28 | 1.8 | 1.89 | 1.715 | 1.85 | 216,935 | +1.09% |
| 2026-10-27 | 1.67 | 1.84 | 1.655 | 1.83 | 342,384 | +7.65% |
| 2026-10-26 | 1.91 | 1.96 | 1.64 | 1.7 | 423,010 | -10.53% |
| 2026-10-23 | 1.94 | 1.98 | 1.79 | 1.9 | 464,094 | -2.06% |
| 2026-10-22 | 1.68 | 1.97 | 1.67 | 1.94 | 515,848 | +16.17% |
| 2026-10-21 | 1.57 | 1.68 | 1.52 | 1.67 | 269,899 | +6.37% |
| 2026-10-20 | 1.52 | 1.62 | 1.5 | 1.57 | 275,818 | +1.29% |
| 2026-10-19 | 1.57 | 1.595 | 1.44 | 1.55 | 298,130 | -0.64% |
| 2026-10-16 | 1.81 | 1.85 | 1.55 | 1.56 | 333,930 | -12.36% |
| 2026-10-15 | 1.78 | 1.86 | 1.763 | 1.78 | 169,353 | -0.56% |
| 2026-10-14 | 1.77 | 1.91 | 1.75 | 1.79 | 373,272 | +1.13% |
| 2026-10-13 | 1.88 | 1.88 | 1.73 | 1.77 | 232,247 | -5.85% |
| 2026-10-12 | 1.9 | 1.91 | 1.82 | 1.88 | 164,359 | -0.53% |
| 2026-10-09 | 1.83 | 1.92 | 1.785 | 1.89 | 306,195 | +4.42% |
| 2026-10-08 | 1.85 | 1.85 | 1.74 | 1.81 | 267,279 | -2.16% |
| 2026-10-07 | 1.87 | 1.92 | 1.83 | 1.85 | 138,939 | -1.60% |
| 2026-10-06 | 1.9 | 1.96 | 1.86 | 1.88 | 259,101 | -2.08% |
| 2026-10-05 | 1.93 | 1.96 | 1.81 | 1.92 | 202,847 | +0.00% |
| 2026-10-02 | 1.95 | 1.97 | 1.85 | 1.92 | 175,962 | +0.00% |
| 2026-10-01 | 1.82 | 1.96 | 1.82 | 1.92 | 311,259 | +5.49% |
| 2026-09-30 | 1.86 | 1.86 | 1.78 | 1.82 | 274,030 | -1.09% |
| 2026-09-29 | 1.85 | 1.9 | 1.77 | 1.84 | 452,468 | -0.54% |
| 2026-09-28 | 1.85 | 1.9 | 1.81 | 1.85 | 222,072 | +0.54% |
| 2026-09-25 | 1.88 | 1.9 | 1.82 | 1.84 | 165,360 | -2.13% |
| 2026-09-24 | 1.88 | 2 | 1.81 | 1.88 | 339,768 | +0.53% |
| 2026-09-23 | 1.87 | 1.895 | 1.84 | 1.87 | 195,352 | +0.00% |
| 2026-09-22 | 1.92 | 1.925 | 1.82 | 1.87 | 404,041 | -2.09% |
| 2026-09-21 | 1.92 | 2.02 | 1.91 | 1.91 | 484,463 | +1.06% |
| 2026-09-18 | 1.86 | 2 | 1.86 | 1.89 | 689,736 | +1.34% |
| 2026-09-17 | 1.79 | 1.9 | 1.785 | 1.865 | 340,174 | +5.37% |
| 2026-09-16 | 1.9 | 1.9 | 1.705 | 1.77 | 629,866 | -11.06% |
| 2026-09-15 | 2.01 | 2.02 | 1.915 | 1.99 | 319,020 | -0.50% |
| 2026-09-14 | 2.06 | 2.09 | 1.95 | 2 | 391,830 | -2.44% |
| 2026-09-11 | 2.14 | 2.2 | 2.02 | 2.05 | 445,797 | -2.84% |
| 2026-09-10 | 2.17 | 2.2 | 2.07 | 2.11 | 343,241 | -3.21% |
| 2026-09-09 | 2.37 | 2.375 | 2.17 | 2.18 | 459,078 | -7.23% |
| 2026-09-08 | 2.42 | 2.46 | 2.34 | 2.35 | 324,720 | -2.49% |
| 2026-09-04 | 2.5 | 2.5 | 2.36 | 2.41 | 487,921 | -3.60% |
| 2026-09-03 | 2.55 | 2.56 | 2.465 | 2.5 | 272,709 | -1.96% |
| 2026-09-02 | 2.57 | 2.61 | 2.48 | 2.55 | 397,648 | -0.39% |
| 2026-09-01 | 2.7 | 2.71 | 2.55 | 2.56 | 334,837 | -5.19% |
| 2026-08-31 | 2.84 | 2.87 | 2.7 | 2.7 | 412,186 | -4.93% |
| 2026-08-28 | 3 | 3 | 2.84 | 2.84 | 421,562 | -5.33% |
| 2026-08-27 | 3 | 3.05 | 2.97 | 3 | 131,240 | +0.67% |
| 2026-08-26 | 3 | 3.07 | 2.96 | 2.98 | 182,659 | -1.00% |
| 2026-08-25 | 3 | 3.095 | 2.98 | 3.01 | 223,610 | +1.01% |
| 2026-08-24 | 3.06 | 3.06 | 2.94 | 2.98 | 311,990 | -1.97% |
| 2026-08-21 | 3.11 | 3.11 | 3.03 | 3.04 | 279,367 | -1.14% |
| 2026-08-20 | 3.11 | 3.135 | 3.02 | 3.075 | 207,772 | -1.76% |
| 2026-08-19 | 3.34 | 3.36 | 3.04 | 3.13 | 502,610 | +0.64% |
| 2026-08-18 | 3.03 | 3.12 | 2.98 | 3.11 | 389,097 | +2.98% |
| 2026-08-17 | 3.05 | 3.085 | 3 | 3.02 | 253,435 | -2.27% |
| 2026-08-14 | 3.16 | 3.205 | 3.05 | 3.09 | 155,519 | -1.90% |
| 2026-08-13 | 3.1 | 3.185 | 3.051 | 3.15 | 139,574 | +2.94% |
| 2026-08-12 | 3.01 | 3.08 | 3.01 | 3.06 | 140,618 | +0.99% |
| 2026-08-11 | 3.15 | 3.19 | 3.02 | 3.03 | 157,119 | -2.26% |
| 2026-08-10 | 3.2 | 3.26 | 3.04 | 3.1 | 231,722 | -2.82% |
| 2026-08-07 | 3.2 | 3.27 | 3.13 | 3.19 | 122,317 | +1.59% |
| 2026-08-06 | 3.12 | 3.28 | 3.11 | 3.14 | 216,671 | -1.57% |
| 2026-08-05 | 3.16 | 3.27 | 3.1 | 3.19 | 346,071 | +0.95% |
| 2026-08-04 | 2.91 | 3.19 | 2.87 | 3.16 | 692,456 | +10.49% |
| 2026-08-03 | 2.78 | 2.9 | 2.755 | 2.86 | 293,731 | +2.14% |
| 2026-07-31 | 2.96 | 2.96 | 2.72 | 2.8 | 406,907 | -3.78% |
| 2026-07-30 | 2.92 | 2.99 | 2.87 | 2.91 | 178,146 | +0.69% |
| 2026-07-29 | 3 | 3.05 | 2.8 | 2.89 | 260,018 | -2.03% |
| 2026-07-28 | 2.99 | 3.09 | 2.87 | 2.95 | 361,644 | -1.67% |
| 2026-07-27 | 3.08 | 3.2 | 2.97 | 3 | 254,955 | +0.00% |
| 2026-07-24 | 3.14 | 3.2 | 3 | 3 | 247,470 | -4.76% |
| 2026-07-23 | 3.13 | 3.22 | 3.1 | 3.15 | 257,318 | +0.96% |
| 2026-07-22 | 3.08 | 3.179 | 2.96 | 3.12 | 354,280 | +1.30% |
| 2026-07-21 | 3.08 | 3.16 | 3.02 | 3.08 | 246,459 | +1.32% |
| 2026-07-20 | 3.13 | 3.216 | 3.01 | 3.04 | 297,137 | -2.25% |
| 2026-07-17 | 3.15 | 3.36 | 3.1 | 3.11 | 755,928 | -2.81% |
| 2026-07-16 | 3.01 | 3.28 | 2.97 | 3.2 | 561,914 | +5.26% |
| 2026-07-15 | 3.15 | 3.17 | 2.9 | 3.04 | 745,612 | -2.25% |
| 2026-07-14 | 3.31 | 3.311 | 3.073 | 3.11 | 781,940 | -5.47% |
| 2026-07-13 | 3.4 | 3.48 | 3.13 | 3.29 | 493,446 | -5.46% |
| 2026-07-10 | 3.5 | 3.56 | 3.27 | 3.48 | 479,084 | -0.29% |
| 2026-07-09 | 3.48 | 3.59 | 3.32 | 3.49 | 1,047,947 | +0.00% |
| 2026-07-08 | 2.91 | 3.67 | 2.87 | 3.49 | 4,184,006 | +24.64% |
| 2026-07-07 | 3.3 | 3.315 | 2.77 | 2.8 | 1,407,289 | -15.02% |
| 2026-07-06 | 3.39 | 3.59 | 3.25 | 3.295 | 1,367,832 | +2.33% |
| 2026-07-02 | 3.6 | 3.8 | 3.18 | 3.22 | 4,353,448 | -37.35% |
| 2026-07-01 | 3.98 | 5.38 | 3.92 | 5.14 | 2,384,269 | +31.46% |
| 2026-06-30 | 3.965 | 4.1 | 3.8 | 3.91 | 448,586 | -2.25% |
| 2026-06-29 | 4 | 4.23 | 3.864 | 4 | 455,736 | +0.00% |
| 2026-06-26 | 3.72 | 4.1 | 3.629 | 4 | 2,188,562 | +6.67% |
| 2026-06-25 | 3.88 | 3.941 | 3.58 | 3.75 | 911,675 | -5.78% |
| 2026-06-24 | 4.1 | 4.24 | 3.88 | 3.98 | 760,981 | -3.16% |
| 2026-06-23 | 4.09 | 4.4 | 3.97 | 4.11 | 1,565,118 | -0.72% |
| 2026-06-22 | 3.95 | 4.492 | 3.76 | 4.14 | 3,182,945 | +7.53% |
| 2026-06-18 | 4.213 | 4.55 | 3.66 | 3.85 | 5,435,699 | -18.26% |
| 2026-06-17 | 3.155 | 6.64 | 2.86 | 4.71 | 51,120,414 | +70.65% |
| 2026-06-16 | 4.08 | 4.08 | 2.66 | 2.76 | 4,871,359 | -32.35% |
| 2026-06-15 | 4.785 | 4.8 | 3.62 | 4.08 | 8,464,282 | -72.53% |
| 2026-06-12 | 14.03 | 14.89 | 13.88 | 14.85 | 125,444 | +6.53% |
| 2026-06-11 | 14.34 | 14.66 | 13 | 13.94 | 184,207 | -2.52% |
| 2026-06-10 | 14.74 | 16 | 14 | 14.3 | 258,676 | +0.70% |
| 2026-06-09 | 13.61 | 14.2 | 12.76 | 14.2 | 127,122 | +4.80% |
| 2026-06-08 | 13.4 | 14.62 | 13.27 | 13.55 | 84,686 | +2.19% |
| 2026-06-05 | 13.93 | 14.6 | 13.01 | 13.26 | 114,874 | -4.81% |
| 2026-06-04 | 12.95 | 14.97 | 12.85 | 13.93 | 294,185 | +11.17% |
| 2026-06-03 | 11.46 | 12.7 | 11.065 | 12.53 | 150,492 | +9.05% |
| 2026-06-02 | 12.01 | 12.49 | 11.17 | 11.49 | 122,134 | -5.20% |
| 2026-06-01 | 11.34 | 12.12 | 11.161 | 12.12 | 91,510 | +5.94% |
| 2026-05-29 | 10.61 | 11.53 | 10.41 | 11.44 | 91,705 | +7.82% |
| 2026-05-28 | 10.78 | 10.78 | 10.3 | 10.61 | 159,927 | -1.49% |
| 2026-05-27 | 10.2 | 10.8 | 10.09 | 10.77 | 116,883 | +7.38% |
| 2026-05-26 | 10.17 | 10.74 | 9.95 | 10.03 | 143,149 | +0.80% |
| 2026-05-22 | 9.99 | 10.42 | 9.7 | 9.95 | 111,351 | +0.51% |
| 2026-05-21 | 10.06 | 10.177 | 9.71 | 9.9 | 115,262 | -0.70% |
| 2026-05-20 | 9.35 | 10.31 | 9.35 | 9.97 | 91,420 | +8.72% |
| 2026-05-19 | 9.57 | 9.73 | 9.115 | 9.17 | 148,548 | -4.18% |
| 2026-05-18 | 10.65 | 10.88 | 9.41 | 9.57 | 176,762 | -9.97% |
| 2026-05-15 | 10.69 | 11.06 | 10.48 | 10.63 | 119,059 | -2.48% |
| 2026-05-14 | 11.28 | 11.37 | 10.745 | 10.9 | 77,778 | -3.54% |
| 2026-05-13 | 10.43 | 11.41 | 10.41 | 11.3 | 220,354 | +7.11% |