Elicio Therapeutics Inc. (ELTX) Historical Stock Data
8.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELTX is down -0.79% a day on average. There have been 10 days where Elicio Therapeutics Inc. closed green and 20 days where ELTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.36 | 8.00 | ↓$0.36 (-4.31%) | 7.92 | 8.45 | 73.98K |
| 2025-12-04 | 8.03 | 8.33 | ↑$0.30 (3.67%) | 7.83 | 8.59 | 86.08K |
| 2025-12-03 | 7.51 | 8.05 | ↑$0.54 (7.19%) | 7.51 | 8.26 | 132K |
| 2025-12-02 | 8.90 | 7.54 | ↓$1.36 (-15.28%) | 7.43 | 9.13 | 246.25K |
| 2025-12-01 | 9.36 | 9.00 | ↓$0.36 (-3.85%) | 8.93 | 9.38 | 116.44K |
| 2025-11-28 | 9.20 | 9.36 | ↑$0.16 (1.74%) | 9.20 | 9.55 | 37.11K |
| 2025-11-26 | 8.92 | 9.16 | ↑$0.24 (2.69%) | 8.82 | 9.23 | 80.25K |
| 2025-11-25 | 8.67 | 8.95 | ↑$0.28 (3.23%) | 8.50 | 9.01 | 118.54K |
| 2025-11-24 | 8.50 | 8.62 | ↑$0.12 (1.41%) | 8.45 | 8.69 | 94.22K |
| 2025-11-21 | 8.05 | 8.45 | ↑$0.40 (4.97%) | 7.87 | 8.48 | 60.16K |
| 2025-11-20 | 8.10 | 7.99 | ↓$0.11 (-1.36%) | 7.98 | 8.41 | 100.85K |
| 2025-11-19 | 8.50 | 8.10 | ↓$0.40 (-4.71%) | 7.87 | 8.99 | 176.24K |
| 2025-11-18 | 8.69 | 8.57 | ↓$0.12 (-1.38%) | 8.51 | 8.80 | 97.18K |
| 2025-11-17 | 8.97 | 8.72 | ↓$0.25 (-2.79%) | 8.61 | 8.98 | 127.74K |
| 2025-11-14 | 8.85 | 8.91 | ↑$0.06 (0.68%) | 8.75 | 9.27 | 130.57K |
| 2025-11-13 | 9.21 | 9.11 | ↓$0.10 (-1.09%) | 8.86 | 9.49 | 117.88K |
| 2025-11-12 | 9.23 | 9.19 | ↓$0.04 (-0.43%) | 9.10 | 9.42 | 90.43K |
| 2025-11-11 | 8.75 | 9.23 | ↑$0.48 (5.49%) | 8.75 | 9.31 | 83.55K |
| 2025-11-10 | 8.93 | 8.82 | ↓$0.11 (-1.23%) | 8.69 | 9.08 | 82.58K |
| 2025-11-07 | 9.19 | 8.87 | ↓$0.32 (-3.48%) | 8.60 | 9.45 | 146.15K |
| 2025-11-06 | 9.15 | 9.07 | ↓$0.08 (-0.87%) | 8.89 | 9.21 | 95.83K |
| 2025-11-05 | 9.19 | 9.13 | ↓$0.06 (-0.65%) | 9.02 | 9.47 | 75.39K |
| 2025-11-04 | 9.27 | 9.15 | ↓$0.12 (-1.29%) | 9.07 | 9.55 | 143.15K |
| 2025-11-03 | 9.48 | 9.25 | ↓$0.23 (-2.43%) | 9.03 | 9.50 | 175.49K |
| 2025-10-31 | 9.29 | 9.29 | ↑$0.00 (0.00%) | 9.17 | 9.41 | 80.84K |
| 2025-10-30 | 9.38 | 9.25 | ↓$0.13 (-1.39%) | 9.14 | 9.65 | 124.79K |
| 2025-10-29 | 9.64 | 9.40 | ↓$0.24 (-2.49%) | 9.35 | 9.81 | 81.68K |
| 2025-10-28 | 9.98 | 9.74 | ↓$0.24 (-2.40%) | 9.62 | 10.16 | 75.21K |
| 2025-10-27 | 10.00 | 9.70 | ↓$0.30 (-3.00%) | 9.66 | 10.15 | 105.96K |
| 2025-10-24 | 9.73 | 9.70 | ↓$0.03 (-0.31%) | 9.57 | 9.78 | 81.06K |
Create an account or log in to view more rows.
$ELTX Fake dip news.
$ELTX We will not sell!
$ELTX CHUG CHUG CHUG
$ELTX we want higher!!!
$ELTX swing puts
$ELTX I hope I never have to work for anyone again after this
$ELTX It's happening!
$ELTX Bull trap
$ELTX we like the stock
$ELTX never selling