5 DAY PERFORMANCE
-26.49%
1 MONTH PERFORMANCE
-24.58%
3 MONTH PERFORMANCE
+14.40%
6 MONTH PERFORMANCE
+38.76%
YEAR-TO-DATE PERFORMANCE
+13.73%
1 YEAR PERFORMANCE
+13.73%
Elicio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.80 | $7.95 (1.92%) | $8.02 | $7.80 | 36,717 | $107.98 M |
| 03/11/2025 | $7.74 | $7.66 (-1.03%) | $7.82 | $7.43 | 29,710 | $104.04 M |
| 03/10/2025 | $7.88 | $7.66 (-2.79%) | $7.88 | $7.58 | 29,900 | $104.04 M |
| 03/07/2025 | $8.09 | $7.89 (-2.47%) | $8.10 | $7.65 | 25,101 | $107.16 M |
| 03/06/2025 | $8.21 | $7.97 (-2.92%) | $8.36 | $7.93 | 16,800 | $108.25 M |
| 03/05/2025 | $8.27 | $8.27 (0%) | $8.35 | $8.10 | 23,936 | $112.33 M |
| 03/04/2025 | $7.92 | $8.18 (3.28%) | $8.18 | $7.80 | 12,413 | $111.10 M |
| 03/03/2025 | $8.40 | $7.84 (-6.67%) | $8.64 | $7.69 | 31,500 | $106.49 M |
| 02/28/2025 | $8.74 | $8.31 (-4.92%) | $8.74 | $8.08 | 28,513 | $112.87 M |
| 02/27/2025 | $8.36 | $8.27 (-1.08%) | $8.68 | $8.10 | 36,832 | $112.33 M |
| 02/26/2025 | $8.33 | $8.31 (-0.24%) | $8.83 | $8.11 | 70,100 | $112.87 M |
| 02/25/2025 | $8.14 | $8.23 (1.11%) | $8.89 | $7.99 | 66,105 | $111.78 M |
| 02/24/2025 | $8.59 | $8.24 (-4.07%) | $8.59 | $7.98 | 24,600 | $111.92 M |
| 02/21/2025 | $8.24 | $8.54 (3.64%) | $9.03 | $8.19 | 43,283 | $115.99 M |
| 02/20/2025 | $8.21 | $8.10 (-1.34%) | $8.21 | $7.78 | 43,400 | $110.02 M |
| 02/19/2025 | $8.00 | $8.16 (2%) | $8.17 | $7.81 | 36,818 | $110.83 M |
| 02/18/2025 | $8.18 | $8.05 (-1.59%) | $8.23 | $7.77 | 38,900 | $109.34 M |
| 02/14/2025 | $7.70 | $8.17 (6.1%) | $8.21 | $7.54 | 61,728 | $110.97 M |
| 02/13/2025 | $7.63 | $7.69 (0.79%) | $7.84 | $7.36 | 35,800 | $104.45 M |
| 02/12/2025 | $8.00 | $7.52 (-6%) | $8.12 | $7.51 | 44,500 | $102.14 M |
| 02/11/2025 | $8.08 | $7.98 (-1.24%) | $8.52 | $7.80 | 31,900 | $108.39 M |
| 02/10/2025 | $9.39 | $8.09 (-13.84%) | $9.40 | $7.91 | 91,000 | $109.88 M |
| 02/07/2025 | $9.04 | $8.81 (-2.54%) | $9.25 | $8.77 | 15,200 | $119.66 M |
| 02/06/2025 | $9.50 | $9.40 (-1.05%) | $9.50 | $9.20 | 44,600 | $127.67 M |
| 02/05/2025 | $9.12 | $9.45 (3.62%) | $9.50 | $9.00 | 39,400 | $128.35 M |
| 02/04/2025 | $9.00 | $9.22 (2.44%) | $9.29 | $9.00 | 26,800 | $125.23 M |
| 02/03/2025 | $9.22 | $8.92 (-3.25%) | $9.22 | $8.50 | 44,700 | $121.15 M |
| 01/31/2025 | $9.45 | $9.31 (-1.48%) | $9.56 | $8.89 | 82,500 | $126.45 M |
| 01/30/2025 | $8.28 | $9.42 (13.77%) | $9.50 | $7.87 | 161,151 | $127.95 M |
| 01/29/2025 | $8.60 | $9.64 (12.09%) | $9.99 | $8.60 | 137,600 | $130.93 M |
| 01/28/2025 | $8.50 | $8.50 (0%) | $9.00 | $8.29 | 106,100 | $115.45 M |
| 01/27/2025 | $8.10 | $8.09 (-0.12%) | $8.23 | $7.74 | 24,043 | $109.88 M |
| 01/24/2025 | $7.40 | $7.74 (4.59%) | $8.05 | $7.25 | 84,400 | $105.13 M |
| 01/23/2025 | $7.59 | $7.20 (-5.14%) | $7.59 | $7.07 | 145,910 | $97.79 M |
| 01/22/2025 | $6.46 | $7.47 (15.63%) | $7.47 | $6.40 | 66,001 | $101.46 M |
| 01/21/2025 | $6.40 | $6.45 (0.78%) | $6.45 | $6.20 | 22,016 | $87.61 M |
| 01/17/2025 | $6.48 | $6.25 (-3.55%) | $6.52 | $6.25 | 12,100 | $84.89 M |
| 01/16/2025 | $6.45 | $6.44 (-0.16%) | $6.55 | $6.30 | 17,000 | $87.47 M |
| 01/15/2025 | $6.40 | $6.39 (-0.16%) | $6.41 | $6.20 | 18,902 | $86.79 M |
| 01/14/2025 | $6.00 | $6.07 (1.17%) | $6.25 | $6.00 | 27,925 | $82.44 M |
| 01/13/2025 | $6.19 | $5.86 (-5.33%) | $6.22 | $5.86 | 27,700 | $79.59 M |
| 01/10/2025 | $5.72 | $6.13 (7.17%) | $6.15 | $5.72 | 33,738 | $83.26 M |
| 01/08/2025 | $6.03 | $5.67 (-5.97%) | $6.40 | $5.50 | 88,300 | $77.01 M |
| 01/07/2025 | $5.53 | $6.03 (9.04%) | $6.09 | $5.53 | 31,002 | $81.90 M |
| 01/06/2025 | $5.33 | $5.80 (8.82%) | $5.99 | $5.33 | 34,400 | $78.78 M |
| 01/03/2025 | $5.43 | $5.62 (3.5%) | $5.66 | $5.14 | 48,300 | $76.33 M |
| 01/02/2025 | $4.97 | $5.14 (3.42%) | $5.14 | $4.97 | 9,383 | $69.81 M |
| 12/31/2024 | $4.93 | $5.10 (3.45%) | $5.10 | $4.87 | 9,000 | $69.27 M |
| 12/30/2024 | $5.20 | $5.00 (-3.85%) | $5.20 | $4.92 | 28,845 | $67.91 M |
| 12/27/2024 | $5.17 | $5.15 (-0.39%) | $5.17 | $5.05 | 6,600 | $69.95 M |
| 12/26/2024 | $5.32 | $5.07 (-4.7%) | $5.32 | $5.06 | 9,346 | $68.86 M |
| 12/24/2024 | $5.01 | $5.24 (4.59%) | $5.25 | $5.01 | 11,416 | $71.17 M |
| 12/23/2024 | $5.10 | $5.03 (-1.37%) | $5.10 | $4.95 | 14,641 | $68.32 M |
| 12/20/2024 | $5.00 | $4.88 (-2.4%) | $5.02 | $4.70 | 25,347 | $66.28 M |
| 12/19/2024 | $5.01 | $5.08 (1.4%) | $5.08 | $5.01 | 4,034 | $69.00 M |
| 12/18/2024 | $5.07 | $5.05 (-0.39%) | $5.09 | $5.00 | 39,325 | $68.59 M |
| 12/17/2024 | $5.09 | $5.15 (1.18%) | $5.45 | $4.72 | 52,714 | $69.95 M |
| 12/16/2024 | $5.14 | $4.91 (-4.47%) | $5.14 | $4.85 | 21,004 | $66.69 M |
| 12/13/2024 | $5.10 | $5.07 (-0.59%) | $5.10 | $4.99 | 8,400 | $68.86 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.
