5 DAY PERFORMANCE
+18.87%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+37.78%
6 MONTH PERFORMANCE
+29.31%
YEAR-TO-DATE PERFORMANCE
+47.99%
1 YEAR PERFORMANCE
+106.30%
Elicio Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.43 | $11.30 (8.34%) | $11.41 | $10.41 | 220.14 K | $195.96 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 | $160.02 M |
| 05/05/2026 | $10.92 | $10.59 (-3.02%) | $11.22 | $10.41 | 93.50 K | $162.16 M |
| 05/04/2026 | $10.77 | $10.77 (0%) | $11.07 | $10.65 | 106.11 K | $164.92 M |
| 05/01/2026 | $10.60 | $10.75 (1.42%) | $11.02 | $10.45 | 92.80 K | $164.61 M |
| 04/30/2026 | $10.39 | $10.62 (2.21%) | $10.64 | $10.13 | 128.15 K | $162.62 M |
| 04/29/2026 | $10.80 | $10.32 (-4.44%) | $10.80 | $10.22 | 127.80 K | $158.03 M |
| 04/28/2026 | $11.29 | $10.80 (-4.34%) | $11.45 | $10.71 | 95.82 K | $165.38 M |
| 04/27/2026 | $11.74 | $11.36 (-3.24%) | $12.55 | $10.76 | 262.81 K | $173.95 M |
| 04/24/2026 | $11.81 | $11.69 (-1.02%) | $12.14 | $11.26 | 74.92 K | $179.01 M |
| 04/23/2026 | $11.82 | $11.85 (0.25%) | $12.16 | $11.69 | 72.20 K | $181.46 M |
| 04/22/2026 | $12.18 | $11.98 (-1.64%) | $12.39 | $11.96 | 51.40 K | $183.45 M |
| 04/21/2026 | $12.37 | $12.18 (-1.54%) | $12.88 | $11.81 | 86.60 K | $186.51 M |
| 04/20/2026 | $13.52 | $12.20 (-9.76%) | $13.60 | $12.20 | 146.81 K | $186.82 M |
| 04/17/2026 | $12.60 | $13.55 (7.54%) | $13.89 | $12.60 | 375.26 K | $207.49 M |
| 04/16/2026 | $11.73 | $12.60 (7.42%) | $12.89 | $11.42 | 169.51 K | $192.94 M |
| 04/15/2026 | $11.98 | $11.78 (-1.67%) | $12.23 | $11.41 | 75.96 K | $180.38 M |
| 04/14/2026 | $10.91 | $11.73 (7.52%) | $11.79 | $10.82 | 132.90 K | $179.62 M |
| 04/13/2026 | $10.13 | $10.84 (7.01%) | $10.95 | $10.13 | 113.14 K | $165.99 M |
| 04/10/2026 | $10.38 | $10.15 (-2.22%) | $10.38 | $10.00 | 48.60 K | $155.42 M |
| 04/09/2026 | $10.07 | $10.29 (2.18%) | $10.89 | $10.02 | 95.90 K | $157.57 M |
| 04/08/2026 | $10.42 | $10.13 (-2.78%) | $11.30 | $9.85 | 201.60 K | $155.12 M |
| 04/07/2026 | $10.61 | $10.09 (-4.9%) | $10.61 | $9.97 | 128.80 K | $154.51 M |
| 04/06/2026 | $10.80 | $10.67 (-1.2%) | $11.30 | $10.55 | 100.70 K | $163.39 M |
| 04/02/2026 | $10.40 | $10.65 (2.4%) | $10.65 | $10.24 | 69.30 K | $163.08 M |
| 04/01/2026 | $10.72 | $10.66 (-0.56%) | $11.29 | $10.64 | 48.41 K | $163.23 M |
| 03/31/2026 | $10.36 | $10.69 (3.19%) | $11.46 | $10.00 | 98.01 K | $163.69 M |
| 03/30/2026 | $10.50 | $10.08 (-4%) | $11.00 | $9.91 | 175.73 K | $154.35 M |
| 03/27/2026 | $10.77 | $10.44 (-3.06%) | $11.04 | $10.19 | 82.21 K | $159.87 M |
| 03/26/2026 | $10.87 | $10.82 (-0.46%) | $11.38 | $10.68 | 88.90 K | $165.68 M |
| 03/25/2026 | $10.78 | $10.96 (1.67%) | $11.30 | $10.29 | 94.30 K | $167.83 M |
| 03/24/2026 | $10.74 | $10.55 (-1.77%) | $10.89 | $10.28 | 82.52 K | $161.55 M |
| 03/23/2026 | $11.10 | $10.91 (-1.71%) | $11.43 | $10.60 | 92.72 K | $167.06 M |
| 03/20/2026 | $11.99 | $10.85 (-9.51%) | $12.00 | $10.67 | 198.80 K | $166.14 M |
| 03/19/2026 | $11.62 | $11.98 (3.1%) | $12.06 | $11.42 | 71.21 K | $183.45 M |
| 03/18/2026 | $12.25 | $11.68 (-4.65%) | $12.25 | $11.41 | 210.10 K | $178.85 M |
| 03/17/2026 | $12.14 | $12.18 (0.33%) | $12.22 | $11.80 | 77.20 K | $186.51 M |
| 03/16/2026 | $12.31 | $12.16 (-1.22%) | $12.73 | $11.60 | 102.52 K | $186.20 M |
| 03/13/2026 | $11.30 | $12.20 (7.96%) | $12.77 | $10.70 | 163.81 K | $186.82 M |
| 03/12/2026 | $11.70 | $10.90 (-6.84%) | $11.70 | $10.81 | 82.94 K | $166.91 M |
| 03/11/2026 | $12.88 | $11.79 (-8.46%) | $13.19 | $11.02 | 266.70 K | $180.54 M |
| 03/10/2026 | $12.01 | $12.90 (7.41%) | $13.57 | $12.01 | 282.82 K | $197.53 M |
| 03/09/2026 | $11.54 | $11.78 (2.08%) | $12.34 | $11.39 | 144.70 K | $180.38 M |
| 03/06/2026 | $11.64 | $11.63 (-0.09%) | $11.99 | $11.24 | 167.20 K | $194.13 M |
| 03/05/2026 | $11.94 | $11.82 (-1.01%) | $12.26 | $11.14 | 119.93 K | $197.31 M |
| 03/04/2026 | $13.00 | $12.16 (-6.46%) | $13.42 | $12.01 | 187.80 K | $202.98 M |
| 03/03/2026 | $13.40 | $12.50 (-6.72%) | $13.84 | $12.43 | 244.73 K | $208.66 M |
| 03/02/2026 | $12.96 | $13.84 (6.79%) | $14.93 | $12.81 | 257.50 K | $231.02 M |
| 02/27/2026 | $11.60 | $12.99 (11.98%) | $13.41 | $11.59 | 206.40 K | $216.84 M |
| 02/26/2026 | $11.00 | $11.74 (6.73%) | $11.86 | $10.50 | 177.60 K | $195.97 M |
| 02/25/2026 | $9.99 | $10.98 (9.91%) | $10.98 | $9.92 | 169.93 K | $183.28 M |
| 02/24/2026 | $9.18 | $9.95 (8.39%) | $10.22 | $9.10 | 211.04 K | $166.09 M |
| 02/23/2026 | $8.78 | $9.15 (4.21%) | $9.26 | $8.61 | 44.70 K | $152.74 M |
| 02/20/2026 | $8.70 | $8.75 (0.57%) | $8.77 | $8.65 | 48.60 K | $146.06 M |
| 02/19/2026 | $8.77 | $8.86 (1.03%) | $8.95 | $8.61 | 63.41 K | $147.90 M |
| 02/18/2026 | $8.52 | $8.88 (4.23%) | $9.24 | $8.52 | 55.90 K | $148.23 M |
| 02/17/2026 | $8.61 | $8.59 (-0.23%) | $9.05 | $8.37 | 48.91 K | $143.39 M |
| 02/13/2026 | $8.30 | $8.55 (3.01%) | $9.61 | $8.30 | 147.21 K | $142.72 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.
