5 DAY PERFORMANCE
+186.62%
1 MONTH PERFORMANCE
+11.03%
3 MONTH PERFORMANCE
+12.84%
6 MONTH PERFORMANCE
+45.97%
YEAR-TO-DATE PERFORMANCE
+47.99%
1 YEAR PERFORMANCE
+49.11%
Elicio Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $9.99 | $9.95 (-0.4%) | $10.42 | $9.70 | 111.40 K | $181.21 M |
| 05/21/2026 | $10.06 | $9.90 (-1.59%) | $10.18 | $9.71 | 115.30 K | $180.30 M |
| 05/20/2026 | $9.35 | $9.97 (6.63%) | $10.31 | $9.35 | 91.42 K | $181.57 M |
| 05/19/2026 | $9.57 | $9.17 (-4.18%) | $9.73 | $9.12 | 148.55 K | $167.00 M |
| 05/18/2026 | $10.65 | $9.57 (-10.14%) | $10.88 | $9.41 | 176.80 K | $174.29 M |
| 05/15/2026 | $10.69 | $10.63 (-0.56%) | $11.06 | $10.48 | 119.06 K | $193.59 M |
| 05/14/2026 | $11.28 | $10.90 (-3.37%) | $11.37 | $10.75 | 77.80 K | $198.51 M |
| 05/13/2026 | $10.43 | $11.30 (8.34%) | $11.41 | $10.41 | 220.40 K | $205.79 M |
| 05/12/2026 | $12.01 | $10.55 (-12.16%) | $12.08 | $10.53 | 197.80 K | $192.13 M |
| 05/11/2026 | $10.20 | $11.61 (13.82%) | $12.80 | $10.20 | 336.11 K | $211.44 M |
| 05/08/2026 | $10.10 | $9.91 (-1.88%) | $10.48 | $9.85 | 105.24 K | $180.48 M |
| 05/07/2026 | $10.45 | $10.01 (-4.21%) | $11.00 | $9.86 | 137.62 K | $182.30 M |
| 05/06/2026 | $10.69 | $10.45 (-2.25%) | $10.69 | $10.29 | 97.10 K | $190.31 M |
| 05/05/2026 | $10.92 | $10.59 (-3.02%) | $11.22 | $10.41 | 93.50 K | $192.86 M |
| 05/04/2026 | $10.77 | $10.77 (0%) | $11.07 | $10.65 | 106.11 K | $196.14 M |
| 05/01/2026 | $10.60 | $10.75 (1.42%) | $11.02 | $10.45 | 92.80 K | $195.78 M |
| 04/30/2026 | $10.39 | $10.62 (2.21%) | $10.64 | $10.13 | 128.15 K | $193.41 M |
| 04/29/2026 | $10.80 | $10.32 (-4.44%) | $10.80 | $10.22 | 127.80 K | $187.95 M |
| 04/28/2026 | $11.29 | $10.80 (-4.34%) | $11.45 | $10.71 | 95.82 K | $196.69 M |
| 04/27/2026 | $11.74 | $11.36 (-3.24%) | $12.55 | $10.76 | 262.81 K | $206.89 M |
| 04/24/2026 | $11.81 | $11.69 (-1.02%) | $12.14 | $11.26 | 74.92 K | $212.90 M |
| 04/23/2026 | $11.82 | $11.85 (0.25%) | $12.16 | $11.69 | 72.20 K | $215.81 M |
| 04/22/2026 | $12.18 | $11.98 (-1.64%) | $12.39 | $11.96 | 51.40 K | $218.18 M |
| 04/21/2026 | $12.37 | $12.18 (-1.54%) | $12.88 | $11.81 | 86.60 K | $221.82 M |
| 04/20/2026 | $13.52 | $12.20 (-9.76%) | $13.60 | $12.20 | 146.81 K | $222.18 M |
| 04/17/2026 | $12.60 | $13.55 (7.54%) | $13.89 | $12.60 | 375.26 K | $246.77 M |
| 04/16/2026 | $11.73 | $12.60 (7.42%) | $12.89 | $11.42 | 169.51 K | $229.47 M |
| 04/15/2026 | $11.98 | $11.78 (-1.67%) | $12.23 | $11.41 | 75.96 K | $214.53 M |
| 04/14/2026 | $10.91 | $11.73 (7.52%) | $11.79 | $10.82 | 132.90 K | $213.62 M |
| 04/13/2026 | $10.13 | $10.84 (7.01%) | $10.95 | $10.13 | 113.14 K | $197.42 M |
| 04/10/2026 | $10.38 | $10.15 (-2.22%) | $10.38 | $10.00 | 48.60 K | $184.85 M |
| 04/09/2026 | $10.07 | $10.29 (2.18%) | $10.89 | $10.02 | 95.90 K | $187.40 M |
| 04/08/2026 | $10.42 | $10.13 (-2.78%) | $11.30 | $9.85 | 201.60 K | $184.48 M |
| 04/07/2026 | $10.61 | $10.09 (-4.9%) | $10.61 | $9.97 | 128.80 K | $183.76 M |
| 04/06/2026 | $10.80 | $10.67 (-1.2%) | $11.30 | $10.55 | 100.70 K | $194.32 M |
| 04/02/2026 | $10.40 | $10.65 (2.4%) | $10.65 | $10.24 | 69.30 K | $193.96 M |
| 04/01/2026 | $10.72 | $10.66 (-0.56%) | $11.29 | $10.64 | 48.41 K | $194.14 M |
| 03/31/2026 | $10.36 | $10.69 (3.19%) | $11.46 | $10.00 | 98.01 K | $194.68 M |
| 03/30/2026 | $10.50 | $10.08 (-4%) | $11.00 | $9.91 | 175.73 K | $183.57 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.
