5 DAY PERFORMANCE
+276.36%
1 MONTH PERFORMANCE
+292.67%
3 MONTH PERFORMANCE
+18.39%
6 MONTH PERFORMANCE
+18.39%
YEAR-TO-DATE PERFORMANCE
+47.99%
1 YEAR PERFORMANCE
-0.17%
Elicio Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.11 | $3.04 (-2.25%) | $3.11 | $3.03 | 279.37 K | $58.50 M |
| 08/20/2026 | $3.11 | $3.08 (-0.96%) | $3.14 | $3.02 | 207.80 K | $59.27 M |
| 08/19/2026 | $3.34 | $3.13 (-6.29%) | $3.36 | $3.04 | 502.61 K | $60.24 M |
| 08/18/2026 | $3.03 | $3.11 (2.64%) | $3.12 | $2.98 | 389.10 K | $59.85 M |
| 08/17/2026 | $3.05 | $3.02 (-0.98%) | $3.09 | $3.00 | 253.44 K | $58.12 M |
| 08/14/2026 | $3.16 | $3.09 (-2.22%) | $3.21 | $3.05 | 155.52 K | $59.47 M |
| 08/13/2026 | $3.10 | $3.15 (1.61%) | $3.19 | $3.05 | 139.57 K | $60.62 M |
| 08/12/2026 | $3.01 | $3.06 (1.66%) | $3.08 | $3.01 | 140.62 K | $58.89 M |
| 08/11/2026 | $3.15 | $3.03 (-3.81%) | $3.19 | $3.02 | 157.12 K | $58.31 M |
| 08/10/2026 | $3.20 | $3.10 (-3.13%) | $3.26 | $3.04 | 231.72 K | $59.66 M |
| 08/07/2026 | $3.20 | $3.19 (-0.31%) | $3.27 | $3.13 | 122.32 K | $58.10 M |
| 08/06/2026 | $3.12 | $3.14 (0.64%) | $3.28 | $3.11 | 216.70 K | $57.18 M |
| 08/05/2026 | $3.16 | $3.19 (0.95%) | $3.27 | $3.10 | 346.07 K | $58.10 M |
| 08/04/2026 | $2.91 | $3.16 (8.59%) | $3.19 | $2.87 | 692.50 K | $57.55 M |
| 08/03/2026 | $2.78 | $2.86 (2.88%) | $2.90 | $2.76 | 293.73 K | $52.09 M |
| 07/31/2026 | $2.96 | $2.80 (-5.41%) | $2.96 | $2.72 | 406.91 K | $50.99 M |
| 07/30/2026 | $2.92 | $2.91 (-0.34%) | $2.99 | $2.87 | 178.15 K | $53.00 M |
| 07/29/2026 | $3.00 | $2.89 (-3.67%) | $3.05 | $2.80 | 260.02 K | $52.63 M |
| 07/28/2026 | $2.99 | $2.95 (-1.34%) | $3.09 | $2.87 | 361.64 K | $53.72 M |
| 07/27/2026 | $3.08 | $3.00 (-2.6%) | $3.20 | $2.97 | 254.96 K | $54.64 M |
| 07/24/2026 | $3.14 | $3.00 (-4.46%) | $3.20 | $3.00 | 247.47 K | $54.64 M |
| 07/23/2026 | $3.13 | $3.15 (0.64%) | $3.22 | $3.10 | 257.32 K | $57.37 M |
| 07/22/2026 | $3.08 | $3.12 (1.3%) | $3.18 | $2.96 | 354.30 K | $56.82 M |
| 07/21/2026 | $3.08 | $3.08 (0%) | $3.16 | $3.02 | 246.46 K | $56.09 M |
| 07/20/2026 | $3.13 | $3.04 (-2.88%) | $3.22 | $3.01 | 297.14 K | $55.36 M |
| 07/17/2026 | $3.15 | $3.11 (-1.27%) | $3.36 | $3.10 | 755.93 K | $56.64 M |
| 07/16/2026 | $3.01 | $3.20 (6.31%) | $3.28 | $2.97 | 561.91 K | $58.28 M |
| 07/15/2026 | $3.15 | $3.04 (-3.49%) | $3.17 | $2.90 | 745.61 K | $55.36 M |
| 07/14/2026 | $3.31 | $3.11 (-6.04%) | $3.31 | $3.07 | 781.94 K | $56.64 M |
| 07/13/2026 | $3.40 | $3.29 (-3.24%) | $3.48 | $3.13 | 493.45 K | $59.92 M |
| 07/10/2026 | $3.50 | $3.48 (-0.57%) | $3.56 | $3.27 | 479.10 K | $63.38 M |
| 07/09/2026 | $3.48 | $3.49 (0.29%) | $3.59 | $3.32 | 1.05 M | $63.56 M |
| 07/08/2026 | $2.91 | $3.49 (19.93%) | $3.67 | $2.87 | 4.18 M | $63.56 M |
| 07/07/2026 | $3.30 | $2.80 (-15.15%) | $3.32 | $2.77 | 1.41 M | $50.99 M |
| 07/06/2026 | $3.39 | $3.30 (-2.65%) | $3.59 | $3.25 | 1.37 M | $60.10 M |
| 07/02/2026 | $3.60 | $3.22 (-10.56%) | $3.80 | $3.18 | 4.35 M | $58.64 M |
| 07/01/2026 | $3.98 | $5.14 (29.15%) | $5.38 | $3.92 | 2.38 M | $93.61 M |
| 06/30/2026 | $3.97 | $3.91 (-1.51%) | $4.10 | $3.80 | 448.60 K | $71.21 M |
| 06/29/2026 | $4.00 | $4.00 (0%) | $4.23 | $3.86 | 455.74 K | $72.85 M |
| 06/26/2026 | $3.72 | $4.00 (7.53%) | $4.10 | $3.63 | 2.19 M | $72.85 M |
| 06/25/2026 | $3.88 | $3.75 (-3.35%) | $3.94 | $3.58 | 911.68 K | $68.29 M |
| 06/24/2026 | $4.10 | $3.98 (-2.93%) | $4.24 | $3.88 | 761.00 K | $72.48 M |
| 06/23/2026 | $4.09 | $4.11 (0.49%) | $4.40 | $3.97 | 1.57 M | $74.85 M |
| 06/22/2026 | $3.95 | $4.14 (4.81%) | $4.49 | $3.76 | 3.18 M | $75.40 M |
| 06/18/2026 | $4.21 | $3.85 (-8.55%) | $4.55 | $3.66 | 5.44 M | $70.12 M |
| 06/17/2026 | $3.16 | $4.71 (49.05%) | $6.64 | $2.86 | 51.12 M | $85.78 M |
| 06/16/2026 | $4.08 | $2.76 (-32.35%) | $4.08 | $2.66 | 4.87 M | $50.26 M |
| 06/15/2026 | $4.79 | $4.08 (-14.82%) | $4.80 | $3.62 | 8.46 M | $74.30 M |
| 06/12/2026 | $14.03 | $14.85 (5.84%) | $14.89 | $13.88 | 125.44 K | $270.44 M |
| 06/11/2026 | $14.34 | $13.94 (-2.79%) | $14.66 | $13.00 | 184.21 K | $253.87 M |
| 06/10/2026 | $14.74 | $14.30 (-2.99%) | $16.00 | $14.00 | 258.70 K | $260.43 M |
| 06/09/2026 | $13.61 | $14.20 (4.34%) | $14.20 | $12.76 | 127.12 K | $258.61 M |
| 06/08/2026 | $13.40 | $13.55 (1.12%) | $14.62 | $13.27 | 84.70 K | $246.77 M |
| 06/05/2026 | $13.93 | $13.26 (-4.81%) | $14.60 | $13.01 | 114.90 K | $241.49 M |
| 06/04/2026 | $12.95 | $13.93 (7.57%) | $14.97 | $12.85 | 294.20 K | $253.69 M |
| 06/03/2026 | $11.46 | $12.53 (9.34%) | $12.70 | $11.07 | 150.50 K | $228.19 M |
| 06/02/2026 | $12.01 | $11.49 (-4.33%) | $12.49 | $11.17 | 122.13 K | $209.25 M |
| 06/01/2026 | $11.34 | $12.12 (6.88%) | $12.12 | $11.16 | 91.51 K | $220.73 M |
| 05/29/2026 | $10.61 | $11.44 (7.82%) | $11.53 | $10.41 | 91.71 K | $208.34 M |
| 05/28/2026 | $10.78 | $10.61 (-1.58%) | $10.78 | $10.30 | 159.93 K | $193.23 M |
| 05/27/2026 | $10.20 | $10.77 (5.59%) | $10.80 | $10.09 | 116.90 K | $196.14 M |
| 05/26/2026 | $10.17 | $10.03 (-1.38%) | $10.74 | $9.95 | 143.15 K | $182.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
