5 DAY PERFORMANCE
+513.54%
1 MONTH PERFORMANCE
+440.37%
3 MONTH PERFORMANCE
+237.54%
6 MONTH PERFORMANCE
+14.48%
YEAR-TO-DATE PERFORMANCE
+47.99%
1 YEAR PERFORMANCE
+6.61%
Elicio Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.74 | 267.28 K | $34.83 M |
| 10/07/2026 | $1.87 | $1.85 (-1.07%) | $1.92 | $1.83 | 138.94 K | $35.60 M |
| 10/06/2026 | $1.90 | $1.88 (-1.05%) | $1.96 | $1.86 | 259.10 K | $36.18 M |
| 10/05/2026 | $1.93 | $1.92 (-0.52%) | $1.96 | $1.81 | 202.85 K | $36.95 M |
| 10/02/2026 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.85 | 175.96 K | $36.95 M |
| 10/01/2026 | $1.82 | $1.92 (5.49%) | $1.96 | $1.82 | 311.26 K | $36.95 M |
| 09/30/2026 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.78 | 274.03 K | $35.03 M |
| 09/29/2026 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.77 | 452.50 K | $35.41 M |
| 09/28/2026 | $1.85 | $1.85 (0%) | $1.90 | $1.81 | 222.10 K | $35.60 M |
| 09/25/2026 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.82 | 165.40 K | $35.41 M |
| 09/24/2026 | $1.88 | $1.88 (0%) | $2.00 | $1.81 | 339.77 K | $36.18 M |
| 09/23/2026 | $1.87 | $1.87 (0%) | $1.90 | $1.84 | 195.40 K | $35.99 M |
| 09/22/2026 | $1.92 | $1.87 (-2.6%) | $1.93 | $1.82 | 404.04 K | $35.99 M |
| 09/21/2026 | $1.92 | $1.91 (-0.52%) | $2.02 | $1.91 | 484.46 K | $36.76 M |
| 09/18/2026 | $1.86 | $1.89 (1.61%) | $2.00 | $1.86 | 689.74 K | $36.37 M |
| 09/17/2026 | $1.79 | $1.87 (4.47%) | $1.90 | $1.79 | 340.20 K | $35.99 M |
| 09/16/2026 | $1.90 | $1.77 (-6.84%) | $1.90 | $1.71 | 629.87 K | $34.06 M |
| 09/15/2026 | $2.01 | $1.99 (-1%) | $2.02 | $1.92 | 319.02 K | $38.30 M |
| 09/14/2026 | $2.06 | $2.00 (-2.91%) | $2.09 | $1.95 | 391.83 K | $38.49 M |
| 09/11/2026 | $2.14 | $2.05 (-4.21%) | $2.20 | $2.02 | 445.80 K | $39.45 M |
| 09/10/2026 | $2.17 | $2.11 (-2.76%) | $2.20 | $2.07 | 343.24 K | $40.61 M |
| 09/09/2026 | $2.37 | $2.18 (-8.02%) | $2.38 | $2.17 | 459.08 K | $41.95 M |
| 09/08/2026 | $2.42 | $2.35 (-2.89%) | $2.46 | $2.34 | 324.72 K | $45.22 M |
| 09/04/2026 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.36 | 487.92 K | $46.38 M |
| 09/03/2026 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.47 | 272.71 K | $48.11 M |
| 09/02/2026 | $2.57 | $2.55 (-0.78%) | $2.61 | $2.48 | 397.65 K | $49.07 M |
| 09/01/2026 | $2.70 | $2.56 (-5.19%) | $2.71 | $2.55 | 334.84 K | $49.27 M |
| 08/31/2026 | $2.84 | $2.70 (-4.93%) | $2.87 | $2.70 | 412.20 K | $51.96 M |
| 08/28/2026 | $3.00 | $2.84 (-5.33%) | $3.00 | $2.84 | 421.60 K | $54.65 M |
| 08/27/2026 | $3.00 | $3.00 (0%) | $3.05 | $2.97 | 131.24 K | $57.73 M |
| 08/26/2026 | $3.00 | $2.98 (-0.67%) | $3.07 | $2.96 | 182.66 K | $57.35 M |
| 08/25/2026 | $3.00 | $3.01 (0.33%) | $3.10 | $2.98 | 223.61 K | $57.93 M |
| 08/24/2026 | $3.06 | $2.98 (-2.61%) | $3.06 | $2.94 | 311.99 K | $57.35 M |
| 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 |
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.
