Dark

ELTX
Elicio Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:58:31 PM EDT

3.17USD+1.115%(+0.03)122,265

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

3.16USD+0.637%(+0.02)0

After-hours

Aug 7, 2026 4:25:30 PM EDT

3.13USD-1.528%(-0.05)10,123

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	3.2000	3.2700	3.1300	3.1900	+1.592%	122,318	0.000%
2026-08-06	3.1200	3.2800	3.1100	3.1400	-1.567%	216,671	+1.592%
2026-08-05	3.1600	3.2700	3.1000	3.1900	+0.949%	346,071	0.000%
2026-08-04	2.9100	3.1900	2.8700	3.1600	+10.490%	692,457	+0.949%
2026-08-03	2.7800	2.9000	2.7550	2.8600	+2.143%	293,732	+11.538%
2026-07-31	2.9600	2.9600	2.7200	2.8000	-3.780%	406,908	+13.929%
2026-07-30	2.9200	2.9900	2.8700	2.9100	+0.692%	178,146	+9.622%
2026-07-29	3.0000	3.0500	2.8000	2.8900	-2.034%	260,018	+10.381%
2026-07-28	2.9900	3.0900	2.8700	2.9500	-1.667%	361,645	+8.136%
2026-07-27	3.0800	3.2000	2.9700	3.0000	0.000%	254,956	+6.333%
2026-07-24	3.1400	3.2000	3.0000	3.0000	-4.762%	247,470	+6.333%
2026-07-23	3.1300	3.2199	3.1000	3.1500	+0.962%	257,318	+1.270%
2026-07-22	3.0800	3.1793	2.9600	3.1200	+1.299%	354,280	+2.244%
2026-07-21	3.0800	3.1600	3.0200	3.0800	+1.316%	246,459	+3.571%
2026-07-20	3.1300	3.2157	3.0100	3.0400	-2.251%	297,137	+4.934%
2026-07-17	3.1500	3.3600	3.1000	3.1100	-2.813%	755,929	+2.572%
2026-07-16	3.0100	3.2800	2.9700	3.2000	+5.263%	561,915	-0.313%
2026-07-15	3.1500	3.1700	2.9000	3.0400	-2.251%	745,613	+4.934%
2026-07-14	3.3100	3.3110	3.0725	3.1100	-5.471%	778,683	+2.572%
2026-07-13	3.4000	3.4800	3.1300	3.2900	-5.460%	493,446	-3.040%
2026-07-10	3.5000	3.5600	3.2700	3.4800	-0.287%	479,085	-8.333%
2026-07-09	3.4800	3.5900	3.3200	3.4900	0.000%	1,047,947	-8.596%
2026-07-08	2.9100	3.6700	2.8700	3.4900	+24.643%	4,184,007	-8.596%
2026-07-07	3.3000	3.3152	2.7700	2.8000	-15.023%	1,407,289	+13.929%
2026-07-06	3.3900	3.5900	3.2500	3.2950	+2.329%	1,367,833	-3.187%
2026-07-02	3.6000	3.8000	3.1800	3.2200	-37.354%	4,353,449	-0.932%
2026-07-01	3.9800	5.3800	3.9201	5.1400	+31.458%	2,384,269	-37.938%
2026-06-30	3.9650	4.1000	3.8000	3.9100	-2.250%	448,586	-18.414%
2026-06-29	4.0000	4.2300	3.8640	4.0000	0.000%	455,736	-20.250%
2026-06-26	3.7200	4.1000	3.6293	4.0000	+6.667%	2,188,563	-20.250%
2026-06-25	3.8800	3.9411	3.5800	3.7500	-5.779%	911,675	-14.933%
2026-06-24	4.1000	4.2400	3.8800	3.9800	-3.163%	760,982	-19.849%
2026-06-23	4.0900	4.4000	3.9701	4.1100	-0.725%	1,565,118	-22.384%
2026-06-22	3.9500	4.4923	3.7601	4.1400	+7.532%	3,182,945	-22.947%
2026-06-18	4.2131	4.5499	3.6600	3.8500	-18.259%	5,435,699	-17.143%
2026-06-17	3.1550	6.6400	2.8602	4.7100	+70.652%	51,120,415	-32.272%
2026-06-16	4.0800	4.0800	2.6600	2.7600	-32.353%	4,871,359	+15.580%
2026-06-15	4.7850	4.8000	3.6200	4.0800	-72.525%	8,464,282	-21.814%
2026-06-12	14.0300	14.8900	13.8800	14.8500	+6.528%	125,444	-78.519%
2026-06-11	14.3400	14.6599	13.0000	13.9400	-2.517%	184,207	-77.116%
2026-06-10	14.7400	16.0000	14.0000	14.3000	+0.704%	258,677	-77.692%
2026-06-09	13.6100	14.2000	12.7600	14.2000	+4.797%	127,123	-77.535%
2026-06-08	13.4000	14.6200	13.2701	13.5500	+2.187%	84,687	-76.458%
2026-06-05	13.9300	14.6000	13.0100	13.2600	-4.810%	114,874	-75.943%
2026-06-04	12.9500	14.9700	12.8500	13.9300	+11.173%	294,185	-77.100%
2026-06-03	11.4600	12.7000	11.0650	12.5300	+9.051%	150,493	-74.541%
2026-06-02	12.0100	12.4900	11.1700	11.4900	-5.198%	122,134	-72.237%
2026-06-01	11.3400	12.1200	11.1605	12.1200	+5.944%	91,510	-73.680%
2026-05-29	10.6100	11.5300	10.4100	11.4400	+7.823%	91,706	-72.115%
2026-05-28	10.7800	10.7800	10.3000	10.6100	-1.486%	159,928	-69.934%
2026-05-27	10.2000	10.8000	10.0900	10.7700	+7.378%	116,883	-70.381%
2026-05-26	10.1700	10.7400	9.9500	10.0300	+0.804%	143,150	-68.195%
2026-05-22	9.9900	10.4200	9.7000	9.9500	+0.505%	111,351	-67.940%
2026-05-21	10.0600	10.1768	9.7100	9.9000	-0.702%	115,263	-67.778%
2026-05-20	9.3500	10.3100	9.3500	9.9700	+8.724%	91,420	-68.004%
2026-05-19	9.5700	9.7300	9.1150	9.1700	-4.180%	148,549	-65.213%
2026-05-18	10.6500	10.8800	9.4100	9.5700	-9.972%	176,762	-66.667%
2026-05-15	10.6900	11.0600	10.4800	10.6300	-2.477%	119,060	-69.991%
2026-05-14	11.2800	11.3700	10.7450	10.9000	-3.540%	77,778	-70.734%
2026-05-13	10.4300	11.4100	10.4100	11.3000	+7.109%	220,355	-71.770%
2026-05-12	12.0100	12.0800	10.5300	10.5500	-9.130%	197,785	-69.763%
2026-05-11	10.2000	12.8000	10.2000	11.6100	+17.154%	336,113	-72.524%
2026-05-08	10.1000	10.4800	9.8500	9.9100	-0.999%	105,243	-67.810%
2026-05-07	10.4500	11.0000	9.8600	10.0100	-4.211%	137,622	-68.132%
2026-05-06	10.6900	10.6900	10.2890	10.4500	-1.322%	97,060	-69.474%
2026-05-05	10.9200	11.2150	10.4100	10.5900	-1.671%	93,491	-69.877%
2026-05-04	10.7700	11.0700	10.6500	10.7700	+0.186%	106,115	-70.381%
2026-05-01	10.6000	11.0199	10.4450	10.7500	+1.224%	92,774	-70.326%
2026-04-30	10.3900	10.6350	10.1250	10.6200	+2.907%	128,147	-69.962%
2026-04-29	10.8000	10.8000	10.2200	10.3200	-4.444%	127,776	-69.089%
2026-04-28	11.2900	11.4500	10.7100	10.8000	-4.930%	95,817	-70.463%
2026-04-27	11.7400	12.5499	10.7600	11.3600	-2.823%	262,807	-71.919%
2026-04-24	11.8100	12.1400	11.2600	11.6900	-1.350%	74,920	-72.712%
2026-04-23	11.8200	12.1600	11.6900	11.8500	-1.085%	72,191	-73.080%
2026-04-22	12.1800	12.3900	11.9600	11.9800	-1.642%	51,357	-73.372%
2026-04-21	12.3700	12.8840	11.8100	12.1800	-0.164%	86,601	-73.810%
2026-04-20	13.5200	13.6000	12.2000	12.2000	-9.963%	146,807	-73.852%
2026-04-17	12.6000	13.8900	12.6000	13.5500	+7.540%	375,255	-76.458%
2026-04-16	11.7300	12.8850	11.4200	12.6000	+6.961%	169,511	-74.683%
2026-04-15	11.9800	12.2300	11.4054	11.7800	+0.426%	75,964	-72.920%
2026-04-14	10.9100	11.7900	10.8200	11.7300	+8.210%	132,904	-72.805%
2026-04-13	10.1300	10.9500	10.1300	10.8400	+6.798%	113,142	-70.572%
2026-04-10	10.3800	10.3800	10.0000	10.1500	-1.361%	48,599	-68.571%
2026-04-09	10.0700	10.8900	10.0200	10.2900	+1.579%	99,014	-68.999%
2026-04-08	10.4200	11.3000	9.8500	10.1300	+0.396%	201,555	-68.509%
2026-04-07	10.6100	10.6100	9.9650	10.0900	-5.436%	128,793	-68.385%
2026-04-06	10.8000	11.3000	10.5500	10.6700	+0.188%	100,679	-70.103%
2026-04-02	10.4000	10.6500	10.2400	10.6500	-0.094%	69,298	-70.047%
2026-04-01	10.7200	11.2929	10.6400	10.6600	-0.281%	48,408	-70.075%
2026-03-31	10.3600	11.4600	10.0000	10.6900	+6.052%	98,011	-70.159%
2026-03-30	10.5000	11.0000	9.9100	10.0800	-3.448%	175,730	-68.353%
2026-03-27	10.7700	11.0400	10.1900	10.4400	-3.512%	82,214	-69.444%
2026-03-26	10.8700	11.3800	10.6800	10.8200	-1.277%	88,887	-70.518%
2026-03-25	10.7800	11.2999	10.2900	10.9600	+3.886%	94,285	-70.894%
2026-03-24	10.7400	10.8900	10.2800	10.5500	-3.300%	82,519	-69.763%
2026-03-23	11.1000	11.4300	10.6000	10.9100	+0.553%	92,721	-70.761%
2026-03-20	11.9900	12.0000	10.6700	10.8500	-9.432%	198,790	-70.599%
2026-03-19	11.6200	12.0600	11.4200	11.9800	+2.568%	71,208	-73.372%
2026-03-18	12.2500	12.2500	11.4100	11.6800	-4.105%	210,069	-72.688%
2026-03-17	12.1400	12.2200	11.8000	12.1800	+0.164%	77,190	-73.810%
2026-03-16	12.3100	12.7300	11.6000	12.1600	-0.328%	102,521	-73.766%
2026-03-13	11.3000	12.7700	10.7000	12.2000	+11.927%	163,806	-73.852%
2026-03-12	11.7000	11.7000	10.8100	10.9000	-7.549%	82,943	-70.734%
2026-03-11	12.8800	13.1900	11.0200	11.7900	-8.605%	266,679	-72.943%
2026-03-10	12.0100	13.5675	12.0100	12.9000	+9.508%	282,816	-75.271%
2026-03-09	11.5400	12.3376	11.3900	11.7800	+1.290%	144,680	-72.920%
2026-03-06	11.6400	11.9900	11.2400	11.6300	-1.607%	167,176	-72.571%
2026-03-05	11.9400	12.2600	11.1400	11.8200	-2.796%	119,933	-73.012%
2026-03-04	13.0000	13.4200	12.0100	12.1600	-2.720%	187,762	-73.766%
2026-03-03	13.4000	13.8400	12.4300	12.5000	-9.682%	244,733	-74.480%
2026-03-02	12.9600	14.9300	12.8101	13.8400	+6.543%	257,458	-76.951%
2026-02-27	11.6000	13.4120	11.5900	12.9900	+10.647%	206,386	-75.443%
2026-02-26	11.0000	11.8610	10.5000	11.7400	+6.922%	177,574	-72.828%
2026-02-25	9.9900	10.9800	9.9200	10.9800	+10.352%	169,931	-70.947%
2026-02-24	9.1800	10.2200	9.1000	9.9500	+8.743%	211,044	-67.940%
2026-02-23	8.7800	9.2550	8.6100	9.1500	+4.571%	44,673	-65.137%
2026-02-20	8.7000	8.7700	8.6500	8.7500	-1.242%	48,596	-63.543%
2026-02-19	8.7700	8.9475	8.6100	8.8600	-0.225%	63,409	-63.995%
2026-02-18	8.5200	9.2450	8.5200	8.8800	+3.376%	55,867	-64.077%
2026-02-17	8.6100	9.0500	8.3700	8.5900	+0.468%	48,909	-62.864%
2026-02-13	8.3000	9.6050	8.3000	8.5500	+1.665%	147,212	-62.690%
2026-02-12	8.4000	8.7000	8.0500	8.4100	+0.119%	131,139	-62.069%
2026-02-11	8.7700	8.7800	8.3600	8.4000	-3.448%	148,431	-62.024%
2026-02-10	9.5200	9.6500	8.3350	8.7000	-8.517%	300,145	-63.333%
2026-02-09	8.3200	9.8200	8.0900	9.5100	+14.303%	290,573	-66.456%
2026-02-06	7.7500	8.3400	7.5050	8.3200	+9.330%	115,821	-61.659%
2026-02-05	7.8500	7.9400	7.5050	7.6100	-3.057%	130,017	-58.081%
2026-02-04	8.3200	8.3200	7.6650	7.8500	-3.206%	197,131	-59.363%
2026-02-03	8.1100	8.3600	8.0000	8.1100	+0.123%	133,800	-60.666%
2026-02-02	7.6400	8.7000	7.6400	8.1000	+6.579%	339,499	-60.617%
2026-01-30	8.0500	8.2500	7.3700	7.6000	-5.941%	121,234	-58.026%
2026-01-29	8.2100	8.2550	7.9800	8.0800	-1.343%	62,677	-60.520%
2026-01-28	8.4100	8.5250	7.9950	8.1900	-3.077%	82,860	-61.050%
2026-01-27	8.2700	8.5300	8.2600	8.4500	+2.300%	206,695	-62.249%
2026-01-26	8.0900	8.4600	8.0000	8.2600	+1.975%	141,174	-61.380%
2026-01-23	8.0100	8.1900	7.8800	8.1000	+1.124%	98,516	-60.617%
2026-01-22	7.9200	8.2300	7.9200	8.0100	+1.521%	76,684	-60.175%
2026-01-21	7.9900	8.1900	7.8900	7.8900	-0.755%	60,396	-59.569%
2026-01-20	8.2500	8.3750	7.8100	7.9500	-3.636%	68,063	-59.874%
2026-01-16	8.2400	9.0000	7.8200	8.2500	+5.634%	137,306	-61.333%
2026-01-15	8.0100	8.2300	7.7800	7.8100	-2.740%	34,979	-59.155%
2026-01-14	7.7700	8.1499	7.5500	8.0300	+3.346%	48,389	-60.274%
2026-01-13	7.7000	7.8600	7.4800	7.7700	+0.388%	57,227	-58.945%
2026-01-12	8.0300	8.3427	7.5100	7.7400	-3.970%	115,354	-58.786%
2026-01-09	8.2600	8.5860	8.0200	8.0600	-2.184%	143,547	-60.422%
2026-01-08	8.3000	8.3800	8.1800	8.2400	-0.723%	145,162	-61.286%
2026-01-07	8.1300	8.6410	8.0400	8.3000	+2.850%	83,075	-61.566%
2026-01-06	7.8700	8.1000	7.8300	8.0700	+2.672%	47,116	-60.471%
2026-01-05	8.0800	8.2350	7.8300	7.8600	-2.360%	72,296	-59.415%
2026-01-02	8.0700	8.3050	7.9500	8.0500	+1.131%	72,694	-60.373%
2025-12-31	7.9500	8.1000	7.7700	7.9600	+0.632%	75,996	-59.925%
2025-12-30	7.9800	8.0600	7.8000	7.9100	-1.125%	71,288	-59.671%
2025-12-29	8.0700	8.0700	7.8000	8.0000	-0.867%	106,460	-60.125%
2025-12-26	8.2100	8.2100	7.9700	8.0700	-1.465%	54,931	-60.471%
2025-12-24	8.0300	8.3100	8.0000	8.1900	+2.120%	56,752	-61.050%
2025-12-23	8.0700	8.1300	7.9500	8.0200	-0.743%	67,556	-60.224%
2025-12-22	7.9500	8.3899	7.9500	8.0800	+1.763%	105,259	-60.520%
2025-12-19	7.9600	8.2700	7.8900	7.9400	-0.626%	96,312	-59.824%
2025-12-18	7.9800	8.3000	7.8999	7.9900	+1.525%	113,837	-60.075%
2025-12-17	8.2200	8.2500	7.7250	7.8700	-3.436%	115,686	-59.466%
2025-12-16	8.5100	8.7745	8.1500	8.1500	-4.343%	146,858	-60.859%
2025-12-15	8.2200	8.7800	8.2200	8.5200	+4.093%	142,962	-62.559%
2025-12-12	8.3600	8.4850	8.1500	8.1850	-2.210%	49,162	-61.026%
2025-12-11	8.1100	8.5000	8.0350	8.3700	+3.975%	87,459	-61.888%
2025-12-10	8.0900	8.5047	7.9001	8.0500	-0.494%	109,522	-60.373%
2025-12-09	8.4200	8.5747	7.9750	8.0900	-4.090%	166,379	-60.569%
2025-12-08	8.1000	8.9950	8.0100	8.4350	+5.438%	66,267	-62.181%
2025-12-05	8.3600	8.4450	7.9200	8.0000	-3.904%	74,341	-60.125%
2025-12-04	8.0300	8.5900	7.8300	8.3250	+3.416%	86,630	-61.682%
2025-12-03	7.5100	8.2600	7.5100	8.0500	+6.764%	132,003	-60.373%
2025-12-02	8.9000	9.1320	7.4300	7.5400	-16.222%	247,320	-57.692%
2025-12-01	9.3600	9.3784	8.9300	9.0000	-3.846%	116,831	-64.556%
2025-11-28	9.2000	9.5500	9.2000	9.3600	+2.183%	37,108	-65.919%
2025-11-26	8.9200	9.2300	8.8200	9.1600	+2.346%	80,478	-65.175%
2025-11-25	8.6700	9.0100	8.5000	8.9500	+3.828%	118,542	-64.358%
2025-11-24	8.5000	8.7000	8.4500	8.6200	+2.012%	94,220	-62.993%
2025-11-21	8.0500	8.4800	7.8700	8.4500	+5.757%	60,175	-62.249%
2025-11-20	8.1000	8.4500	7.9800	7.9900	-1.358%	100,981	-60.075%
2025-11-19	8.5000	8.9900	7.8700	8.1000	-5.484%	176,403	-60.617%
2025-11-18	8.6900	8.7950	8.5100	8.5700	-1.720%	97,409	-62.777%
2025-11-17	8.9700	8.9800	8.6100	8.7200	-2.132%	127,945	-63.417%
2025-11-14	8.8500	9.2700	8.6850	8.9100	-2.195%	130,772	-64.198%
2025-11-13	9.2100	9.4900	8.8500	9.1100	-0.871%	118,367	-64.984%
2025-11-12	9.2300	9.4240	9.0975	9.1900	-0.433%	90,433	-65.288%
2025-11-11	8.7500	9.3100	8.7500	9.2300	+4.649%	83,582	-65.439%
2025-11-10	8.9300	9.0750	8.6900	8.8200	-0.564%	82,838	-63.832%
2025-11-07	9.1900	9.4500	8.6000	8.8700	-2.205%	146,155	-64.036%
2025-11-06	9.1500	9.2100	8.8900	9.0700	-0.657%	95,928	-64.829%
2025-11-05	9.1900	9.4678	9.0200	9.1300	-0.219%	75,389	-65.060%
2025-11-04	9.2700	9.6000	9.0700	9.1500	-1.081%	147,227	-65.137%
2025-11-03	9.4800	9.5000	9.0000	9.2500	-0.431%	175,494	-65.514%
2025-10-31	9.2900	9.4100	9.1650	9.2900	+0.432%	80,851	-65.662%
2025-10-30	9.4100	9.6500	9.1400	9.2500	-1.596%	125,803	-65.514%
2025-10-29	9.6400	9.8100	9.3500	9.4000	-3.491%	81,779	-66.064%
2025-10-28	9.9800	10.1600	9.6101	9.7400	+0.412%	77,427	-67.248%
2025-10-27	10.0100	10.2200	9.6555	9.7000	0.000%	106,088	-67.113%
2025-10-24	9.7300	9.7830	9.5700	9.7000	+2.105%	81,060	-67.113%
2025-10-23	9.8800	9.9800	9.5000	9.5000	-3.455%	65,981	-66.421%
2025-10-22	9.7400	10.1153	9.7000	9.8400	+3.907%	165,751	-67.581%
2025-10-21	9.5000	9.9100	9.4700	9.4700	-0.105%	83,605	-66.315%
2025-10-20	9.6200	10.0400	9.4100	9.4800	+1.390%	134,063	-66.350%
2025-10-17	9.9400	9.9400	9.1780	9.3500	-6.965%	117,582	-65.882%
2025-10-16	10.6800	10.6800	9.9000	10.0500	-5.189%	113,384	-68.259%
2025-10-15	10.5300	10.7300	10.4000	10.6000	+0.952%	78,712	-69.906%
2025-10-14	10.6600	10.7000	10.4000	10.5000	-1.408%	78,326	-69.619%
2025-10-13	11.0000	11.0000	10.4507	10.6500	+0.662%	66,844	-70.047%
2025-10-10	11.1500	11.1500	10.3700	10.5800	-4.253%	44,426	-69.849%
2025-10-09	10.6800	11.1850	10.5500	11.0500	+5.038%	146,569	-71.131%
2025-10-08	10.8600	10.8700	10.4900	10.5200	-2.502%	42,115	-69.677%
2025-10-07	10.8600	10.8600	10.1700	10.7900	-0.277%	83,405	-70.436%
2025-10-06	11.1500	11.4800	10.6000	10.8200	-1.993%	83,542	-70.518%
2025-10-03	11.1300	11.3200	10.8900	11.0400	-0.271%	180,616	-71.105%
2025-10-02	11.0200	11.0950	10.8650	11.0700	+1.004%	46,692	-71.183%
2025-10-01	10.9400	10.9700	10.6501	10.9600	+0.183%	49,990	-70.894%
2025-09-30	10.8400	11.0288	10.6900	10.9400	+0.923%	26,793	-70.841%
2025-09-29	11.2600	11.2600	10.7000	10.8400	-1.455%	33,406	-70.572%
2025-09-26	10.6900	11.0876	10.6900	11.0000	+1.382%	58,155	-71.000%
2025-09-25	11.0000	11.0850	10.7000	10.8500	-1.810%	34,052	-70.599%
2025-09-24	11.1000	11.1550	10.9000	11.0500	-0.361%	79,842	-71.131%
2025-09-23	11.2100	11.2399	11.0400	11.0900	-0.449%	36,868	-71.235%
2025-09-22	11.2600	11.3250	11.0600	11.1400	-1.590%	54,985	-71.364%
2025-09-19	11.6000	11.6200	11.1500	11.3200	-1.265%	61,124	-71.820%
2025-09-18	11.7900	11.9950	11.4000	11.4650	-0.304%	76,099	-72.176%
2025-09-17	12.0000	12.6200	11.3600	11.5000	+1.322%	275,430	-72.261%
2025-09-16	10.1000	11.3673	10.0100	11.3500	+12.599%	59,703	-71.894%
2025-09-15	11.4600	11.4669	10.0000	10.0800	-12.348%	109,221	-68.353%
2025-09-12	11.5200	11.7900	11.2000	11.5000	-0.691%	60,353	-72.261%
2025-09-11	11.8900	11.8900	11.3200	11.5800	-1.698%	59,786	-72.453%
2025-09-10	11.6400	11.8850	11.4956	11.7800	+1.377%	54,207	-72.920%
2025-09-09	11.7100	11.7100	11.2500	11.6200	-0.684%	33,525	-72.547%
2025-09-08	11.6700	11.7000	11.1400	11.7000	+1.916%	71,202	-72.735%
2025-09-05	10.7700	11.6474	10.6460	11.4800	+5.806%	79,377	-72.213%
2025-09-04	10.4900	10.8500	10.0139	10.8500	+4.730%	54,851	-70.599%
2025-09-03	10.3300	10.5065	10.1000	10.3600	+0.097%	36,737	-69.208%
2025-09-02	10.5400	10.6500	10.0450	10.3500	-1.709%	98,868	-69.179%
2025-08-29	10.4100	10.6500	10.3500	10.5300	+1.838%	138,892	-69.706%
2025-08-28	10.3000	10.3550	10.2012	10.3400	-0.385%	61,887	-69.149%
2025-08-27	10.6000	10.6450	10.2000	10.3800	-2.075%	92,056	-69.268%
2025-08-26	11.0600	11.1900	10.5100	10.6000	-3.898%	94,432	-69.906%
2025-08-25	11.8300	11.8300	10.9200	11.0300	-6.525%	164,545	-71.079%
2025-08-22	11.6800	11.9700	11.3900	11.8000	+3.237%	360,525	-72.966%
2025-08-21	11.8000	12.1299	11.1001	11.4300	+1.600%	77,446	-72.091%
2025-08-20	11.5700	11.6098	11.0500	11.2500	-2.428%	85,224	-71.644%
2025-08-19	12.2400	12.2400	11.4512	11.5300	-2.122%	206,612	-72.333%
2025-08-18	11.0700	12.4200	11.0000	11.7800	+19.715%	917,047	-72.920%
2025-08-15	10.0700	10.1075	9.7337	9.8400	-1.006%	49,580	-67.581%
2025-08-14	10.0000	10.0500	9.6700	9.9400	+3.005%	111,200	-67.907%
2025-08-13	9.9400	10.0000	9.4000	9.6500	+2.660%	175,654	-66.943%
2025-08-12	9.9300	9.9300	9.1900	9.4000	+8.671%	214,492	-66.064%
2025-08-11	9.1000	9.3500	8.5100	8.6500	-5.978%	94,849	-63.121%
2025-08-08	9.3500	9.5200	9.0612	9.2000	+1.433%	24,817	-65.326%
2025-08-07	8.9401	9.9900	8.9401	9.0700	-3.202%	35,383	-64.829%
2025-08-06	9.3000	9.6100	9.3000	9.3700	+2.516%	14,114	-65.955%
2025-08-05	10.2000	10.2700	8.8300	9.1400	-7.956%	66,998	-65.098%
2025-08-04	9.7529	10.1717	9.7529	9.9300	-0.501%	15,455	-67.875%
2025-08-01	9.8400	9.9900	9.2000	9.9800	+1.733%	21,884	-68.036%
2025-07-31	9.9500	10.2071	9.7500	9.8100	-1.159%	19,070	-67.482%
2025-07-30	10.2500	10.7500	9.8300	9.9250	-1.733%	76,220	-67.859%
2025-07-29	10.4000	10.4000	9.8669	10.1000	-0.394%	26,221	-68.416%
2025-07-28	10.0300	10.3999	9.8250	10.1400	+2.528%	37,882	-68.540%
2025-07-25	10.1500	10.1500	9.5000	9.8900	+0.815%	35,162	-67.745%
2025-07-24	9.8800	10.3900	9.6000	9.8100	0.000%	24,151	-67.482%
2025-07-23	9.3300	10.2800	9.3100	9.8100	+5.258%	100,316	-67.482%
2025-07-22	9.2700	9.4900	9.1399	9.3200	+0.866%	22,770	-65.773%
2025-07-21	9.3000	9.4900	9.1550	9.2400	-1.071%	26,864	-65.476%
2025-07-18	9.5900	9.7500	9.1450	9.3400	+0.430%	50,225	-65.846%
2025-07-17	9.1800	9.5000	9.1800	9.3000	+2.762%	47,339	-65.699%
2025-07-16	9.3000	9.4050	8.5800	9.0500	-1.523%	61,912	-64.751%
2025-07-15	9.0000	9.5000	8.8100	9.1900	+2.111%	18,992	-65.288%
2025-07-14	8.0200	9.0000	8.0200	9.0000	+11.386%	35,519	-64.556%
2025-07-11	8.2700	8.2700	7.9700	8.0800	-2.297%	25,563	-60.520%
2025-07-10	8.3900	8.4000	8.1400	8.2700	-0.241%	22,104	-61.427%
2025-07-09	8.5400	8.5400	8.2100	8.2900	-1.544%	21,051	-61.520%
2025-07-08	8.5800	8.7810	8.1500	8.4200	-0.941%	43,735	-62.114%
2025-07-07	7.9100	8.9400	7.7600	8.5000	+7.459%	64,568	-62.471%
2025-07-03	7.9200	8.0000	7.7675	7.9100	+0.764%	15,069	-59.671%
2025-07-02	7.9800	8.0847	7.5700	7.8500	+1.684%	46,393	-59.363%
2025-07-01	7.8000	7.8900	7.7200	7.7200	0.000%	13,520	-58.679%
2025-06-30	8.0000	8.0484	7.7050	7.7200	-2.278%	25,465	-58.679%
2025-06-27	7.7754	7.9650	7.7000	7.9000	0.000%	43,279	-59.620%
2025-06-26	8.1000	8.1900	7.8450	7.9000	-1.496%	33,711	-59.620%
2025-06-25	8.1000	8.1000	7.9500	8.0200	-0.373%	37,404	-60.224%
2025-06-24	8.1000	8.1500	8.0100	8.0500	+0.374%	22,744	-60.373%
2025-06-23	8.0700	8.2199	7.8900	8.0200	-0.373%	55,554	-60.224%
2025-06-20	8.0500	8.2200	7.8650	8.0500	+1.131%	288,710	-60.373%
2025-06-18	7.9800	8.0599	7.7600	7.9600	+0.126%	44,303	-59.925%
2025-06-17	7.8200	8.0950	7.8100	7.9500	+3.180%	40,868	-59.874%
2025-06-16	7.7200	7.9800	7.6200	7.7050	+1.382%	33,736	-58.598%
2025-06-13	8.0400	8.1200	7.5600	7.6000	-5.237%	34,329	-58.026%
2025-06-12	8.0100	8.2500	7.7900	8.0200	+1.071%	25,355	-60.224%
2025-06-11	8.1000	8.3900	7.7950	7.9350	-1.060%	53,982	-59.798%
2025-06-10	8.1200	8.4000	7.8800	8.0200	+0.627%	35,756	-60.224%
2025-06-09	8.2600	8.2600	7.7500	7.9700	+1.788%	60,989	-59.975%
2025-06-06	7.6500	8.0600	7.6300	7.8300	+4.819%	28,853	-59.259%
2025-06-05	8.2200	8.3897	7.4200	7.4700	-7.778%	40,382	-57.296%
2025-06-04	8.0300	8.8000	7.8500	8.1000	+0.248%	120,038	-60.617%
2025-06-03	8.0000	9.0000	8.0000	8.0800	+4.258%	65,582	-60.520%
2025-06-02	7.1900	8.0000	6.9000	7.7500	+7.192%	72,416	-58.839%
2025-05-30	7.5200	7.6400	6.9100	7.2300	-3.600%	30,077	-55.878%
2025-05-29	7.7400	7.9400	7.3900	7.5000	-2.471%	34,533	-57.467%
2025-05-28	6.5500	7.7000	6.5000	7.6900	+21.870%	75,793	-58.518%
2025-05-27	5.8000	7.0099	5.8000	6.3100	+11.484%	104,374	-49.445%
2025-05-23	5.2400	5.6600	5.2400	5.6600	+9.903%	16,970	-43.640%
2025-05-22	5.3500	5.3500	5.1500	5.1500	-3.918%	24,034	-38.058%
2025-05-21	5.4600	5.7209	5.3400	5.3600	-2.545%	8,473	-40.485%
2025-05-20	5.9000	5.9000	5.3400	5.5000	-5.822%	37,909	-42.000%
2025-05-19	5.8900	6.0200	5.3400	5.8400	+9.568%	61,693	-45.377%
2025-05-16	5.4000	5.5000	5.3300	5.3300	+0.188%	12,836	-40.150%
2025-05-15	5.4800	5.4800	5.3000	5.3200	-1.664%	7,343	-40.038%
2025-05-14	5.7500	5.8200	5.3400	5.4100	-5.254%	33,830	-41.035%
2025-05-13	5.5900	5.7200	5.4700	5.7100	+3.442%	15,142	-44.133%
2025-05-12	5.5900	5.6500	5.4200	5.5200	+0.546%	6,768	-42.210%
2025-05-09	5.6000	5.7000	5.2500	5.4900	-1.436%	30,492	-41.894%
2025-05-08	5.0400	5.9400	4.8900	5.5700	+12.298%	59,661	-42.729%
2025-05-07	5.3600	5.3600	4.8500	4.9600	-3.314%	28,170	-35.685%
2025-05-06	5.4500	5.5000	5.1000	5.1300	-5.176%	17,985	-37.817%
2025-05-05	5.6600	5.6800	5.3200	5.4100	-1.636%	71,266	-41.035%
2025-05-02	5.2400	5.7500	5.1300	5.5000	+9.562%	19,242	-42.000%
2025-05-01	5.0200	5.1500	4.8900	5.0200	+2.033%	27,125	-36.454%
2025-04-30	4.9400	4.9400	4.8600	4.9200	+2.287%	11,349	-35.163%
2025-04-29	4.9800	5.1550	4.7000	4.8100	-3.219%	15,569	-33.680%
2025-04-28	5.2550	5.2900	4.8500	4.9700	-3.119%	27,893	-35.815%
2025-04-25	5.2500	5.7800	5.0300	5.1300	+1.183%	37,920	-37.817%
2025-04-24	5.2500	5.6000	5.0000	5.0700	-2.874%	116,463	-37.081%
2025-04-23	5.2300	5.6800	5.1050	5.2200	+3.366%	103,972	-38.889%
2025-04-22	4.9800	5.3565	4.9300	5.0500	+5.208%	15,288	-36.832%
2025-04-21	4.8300	4.9800	4.6950	4.8000	+0.840%	34,093	-33.542%
2025-04-17	4.9400	5.1000	4.7600	4.7600	-2.058%	16,039	-32.983%
2025-04-16	4.9600	5.1100	4.7800	4.8600	-2.410%	8,745	-34.362%
2025-04-15	4.8700	5.0600	4.8700	4.9800	+1.220%	13,428	-35.944%
2025-04-14	4.9600	5.4000	4.6100	4.9200	-1.600%	35,650	-35.163%
2025-04-11	5.2876	5.2876	5.0000	5.0000	-1.381%	19,475	-36.200%
2025-04-10	5.2300	5.2380	5.0100	5.0700	-4.159%	6,129	-37.081%
2025-04-09	5.3700	5.5200	4.6000	5.2900	+1.927%	51,503	-39.698%
2025-04-08	5.3300	5.8400	5.1100	5.1900	-2.352%	33,781	-38.536%
2025-04-07	5.8000	5.8100	5.2100	5.3150	-11.564%	27,030	-39.981%
2025-04-04	5.3900	6.1800	5.1500	6.0100	+9.273%	75,388	-46.922%
2025-04-03	5.1500	5.7400	5.0550	5.5000	+6.383%	36,898	-42.000%
2025-04-02	5.0400	5.6600	4.7524	5.1700	+4.444%	105,122	-38.298%
2025-04-01	6.1500	6.1500	4.9101	4.9500	-19.643%	144,792	-35.556%
2025-03-31	7.4800	7.4800	6.1600	6.1600	-20.924%	73,396	-48.214%
2025-03-28	7.8000	8.1300	7.6100	7.7900	+1.565%	32,910	-59.050%
2025-03-27	8.0000	8.0000	7.5400	7.6700	-4.125%	11,463	-58.409%
2025-03-26	8.2550	8.3100	8.0000	8.0000	-3.730%	36,946	-60.125%
2025-03-25	8.5300	8.5300	8.3000	8.3100	-2.235%	27,749	-61.613%
2025-03-24	8.8400	8.8400	8.4400	8.5000	-2.857%	69,309	-62.471%
2025-03-21	8.1000	8.7800	8.1000	8.7500	+7.759%	79,544	-63.543%
2025-03-20	7.9800	8.3300	7.9500	8.1200	+3.571%	29,787	-60.714%
2025-03-19	8.0500	8.1671	7.7350	7.8400	-1.631%	38,634	-59.311%
2025-03-18	7.8600	8.0500	7.6000	7.9700	+0.886%	54,263	-59.975%
2025-03-17	7.9100	8.1350	7.7500	7.9000	+1.935%	42,982	-59.620%
2025-03-14	7.9200	8.0000	7.5500	7.7500	-1.899%	40,802	-58.839%
2025-03-13	8.0300	8.0500	7.5903	7.9000	-0.629%	24,668	-59.620%
2025-03-12	7.8000	8.0200	7.8000	7.9500	+3.786%	36,717	-59.874%
2025-03-11	7.7400	7.8150	7.4300	7.6600	0.000%	29,710	-58.355%
2025-03-10	7.8800	7.8800	7.5750	7.6600	-2.915%	29,890	-58.355%
2025-03-07	8.0900	8.1000	7.6500	7.8900	-1.004%	25,101	-59.569%
2025-03-06	8.2100	8.3550	7.9300	7.9700	-3.628%	16,776	-59.975%
2025-03-05	8.2700	8.3500	8.0950	8.2700	+1.100%	23,936	-61.427%
2025-03-04	7.9200	8.1800	7.8000	8.1800	+4.337%	12,413	-61.002%
2025-03-03	8.4000	8.6400	7.6859	7.8400	-5.656%	31,463	-59.311%
2025-02-28	8.7400	8.7400	8.0800	8.3100	+0.484%	28,513	-61.613%
2025-02-27	8.3600	8.6750	8.1000	8.2700	-0.481%	36,832	-61.427%
2025-02-26	8.3300	8.8300	8.1100	8.3100	+0.972%	70,066	-61.613%
2025-02-25	8.1400	8.8900	7.9900	8.2300	-0.121%	66,105	-61.239%
2025-02-24	8.5900	8.5900	7.9800	8.2400	-3.513%	24,571	-61.286%
2025-02-21	8.2400	9.0300	8.1900	8.5400	+5.432%	43,283	-62.646%
2025-02-20	8.2100	8.2100	7.7766	8.1000	-0.735%	43,400	-60.617%
2025-02-19	8.0000	8.1700	7.8148	8.1600	+1.366%	36,818	-60.907%
2025-02-18	8.1800	8.2299	7.7701	8.0500	-1.469%	38,883	-60.373%

.dark-mode .FsHPFL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FsHPFL{ color: #333333; background-color: white; border: 2px solid #333333; }ELTXElicio Therapeutics, Inc. Common Stockstock NASDAQ

ELTX
Elicio Therapeutics, Inc. Common Stock
stock NASDAQ