5 DAY PERFORMANCE
+46.42%
1 MONTH PERFORMANCE
+24.46%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+41.00%
YEAR-TO-DATE PERFORMANCE
+116.47%
1 YEAR PERFORMANCE
+128.10%
Elicio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.36 | $8.00 (-4.31%) | $8.45 | $7.92 | 74.34 K | $133.54 M |
| 12/04/2025 | $8.03 | $8.32 (3.61%) | $8.59 | $7.83 | 86.63 K | $138.88 M |
| 12/03/2025 | $7.51 | $8.05 (7.19%) | $8.26 | $7.51 | 132.00 K | $134.37 M |
| 12/02/2025 | $8.90 | $7.54 (-15.28%) | $9.13 | $7.43 | 247.32 K | $125.86 M |
| 12/01/2025 | $9.36 | $9.00 (-3.85%) | $9.38 | $8.93 | 116.83 K | $150.23 M |
| 11/28/2025 | $9.20 | $9.36 (1.74%) | $9.55 | $9.20 | 37.11 K | $156.24 M |
| 11/26/2025 | $8.92 | $9.16 (2.69%) | $9.23 | $8.82 | 80.50 K | $152.90 M |
| 11/25/2025 | $8.67 | $8.95 (3.23%) | $9.01 | $8.50 | 118.54 K | $149.40 M |
| 11/24/2025 | $8.50 | $8.62 (1.41%) | $8.70 | $8.45 | 94.22 K | $143.89 M |
| 11/21/2025 | $8.05 | $8.45 (4.97%) | $8.48 | $7.87 | 60.20 K | $141.05 M |
| 11/20/2025 | $8.10 | $7.99 (-1.36%) | $8.45 | $7.98 | 101.00 K | $133.37 M |
| 11/19/2025 | $8.50 | $8.10 (-4.71%) | $8.99 | $7.87 | 176.40 K | $135.21 M |
| 11/18/2025 | $8.69 | $8.57 (-1.38%) | $8.80 | $8.51 | 97.41 K | $143.05 M |
| 11/17/2025 | $8.97 | $8.72 (-2.79%) | $8.98 | $8.61 | 127.95 K | $145.56 M |
| 11/14/2025 | $8.85 | $8.91 (0.68%) | $9.27 | $8.69 | 130.80 K | $148.73 M |
| 11/13/2025 | $9.21 | $9.11 (-1.09%) | $9.49 | $8.85 | 118.40 K | $152.07 M |
| 11/12/2025 | $9.23 | $9.19 (-0.43%) | $9.42 | $9.10 | 90.43 K | $153.40 M |
| 11/11/2025 | $8.75 | $9.23 (5.49%) | $9.31 | $8.75 | 83.60 K | $154.07 M |
| 11/10/2025 | $8.93 | $8.82 (-1.23%) | $9.07 | $8.69 | 82.84 K | $147.23 M |
| 11/07/2025 | $9.19 | $8.87 (-3.48%) | $9.45 | $8.60 | 146.20 K | $142.45 M |
| 11/06/2025 | $9.15 | $9.07 (-0.87%) | $9.21 | $8.89 | 95.93 K | $145.66 M |
| 11/05/2025 | $9.19 | $9.13 (-0.65%) | $9.47 | $9.02 | 75.40 K | $146.62 M |
| 11/04/2025 | $9.27 | $9.15 (-1.29%) | $9.60 | $9.07 | 147.23 K | $146.94 M |
| 11/03/2025 | $9.48 | $9.25 (-2.43%) | $9.50 | $9.00 | 175.50 K | $148.55 M |
| 10/31/2025 | $9.29 | $9.29 (0%) | $9.41 | $9.16 | 80.90 K | $149.19 M |
| 10/30/2025 | $9.41 | $9.25 (-1.7%) | $9.65 | $9.14 | 125.80 K | $148.55 M |
| 10/29/2025 | $9.64 | $9.40 (-2.49%) | $9.81 | $9.35 | 81.80 K | $150.96 M |
| 10/28/2025 | $9.98 | $9.74 (-2.4%) | $10.16 | $9.61 | 77.43 K | $156.42 M |
| 10/27/2025 | $10.01 | $9.70 (-3.1%) | $10.22 | $9.66 | 106.10 K | $155.78 M |
| 10/24/2025 | $9.73 | $9.70 (-0.31%) | $9.78 | $9.57 | 81.10 K | $155.78 M |
| 10/23/2025 | $9.88 | $9.50 (-3.85%) | $9.98 | $9.50 | 66.00 K | $152.56 M |
| 10/22/2025 | $9.74 | $9.84 (1.03%) | $10.12 | $9.70 | 165.80 K | $158.02 M |
| 10/21/2025 | $9.50 | $9.47 (-0.32%) | $9.91 | $9.47 | 83.61 K | $152.08 M |
| 10/20/2025 | $9.62 | $9.48 (-1.46%) | $10.04 | $9.41 | 134.10 K | $152.24 M |
| 10/17/2025 | $9.94 | $9.35 (-5.94%) | $9.94 | $9.18 | 117.60 K | $150.16 M |
| 10/16/2025 | $10.68 | $10.05 (-5.9%) | $10.68 | $9.90 | 113.40 K | $161.40 M |
| 10/15/2025 | $10.53 | $10.60 (0.66%) | $10.73 | $10.40 | 78.71 K | $170.23 M |
| 10/14/2025 | $10.66 | $10.50 (-1.5%) | $10.70 | $10.40 | 78.33 K | $168.62 M |
| 10/13/2025 | $11.00 | $10.65 (-3.18%) | $11.00 | $10.45 | 66.84 K | $171.03 M |
| 10/10/2025 | $11.15 | $10.58 (-5.11%) | $11.15 | $10.37 | 44.43 K | $169.91 M |
| 10/09/2025 | $10.68 | $11.05 (3.46%) | $11.19 | $10.55 | 146.60 K | $177.46 M |
| 10/08/2025 | $10.86 | $10.52 (-3.13%) | $10.87 | $10.49 | 42.12 K | $168.95 M |
| 10/07/2025 | $10.86 | $10.79 (-0.64%) | $10.86 | $10.17 | 83.41 K | $173.28 M |
| 10/06/2025 | $11.15 | $10.82 (-2.96%) | $11.48 | $10.60 | 83.54 K | $173.76 M |
| 10/03/2025 | $11.13 | $11.04 (-0.81%) | $11.32 | $10.89 | 180.62 K | $177.30 M |
| 10/02/2025 | $11.02 | $11.07 (0.45%) | $11.10 | $10.87 | 46.70 K | $177.78 M |
| 10/01/2025 | $10.94 | $10.96 (0.18%) | $10.97 | $10.65 | 50.00 K | $176.01 M |
| 09/30/2025 | $10.84 | $10.94 (0.92%) | $11.03 | $10.69 | 26.80 K | $175.69 M |
| 09/29/2025 | $11.26 | $10.84 (-3.73%) | $11.26 | $10.70 | 33.41 K | $174.08 M |
| 09/26/2025 | $10.69 | $11.00 (2.9%) | $11.09 | $10.69 | 58.20 K | $176.65 M |
| 09/25/2025 | $11.00 | $10.85 (-1.36%) | $11.09 | $10.70 | 34.10 K | $174.24 M |
| 09/24/2025 | $11.10 | $11.05 (-0.45%) | $11.16 | $10.90 | 79.84 K | $177.46 M |
| 09/23/2025 | $11.21 | $11.09 (-1.07%) | $11.24 | $11.04 | 36.87 K | $178.10 M |
| 09/22/2025 | $11.26 | $11.14 (-1.07%) | $11.33 | $11.06 | 55.00 K | $178.90 M |
| 09/19/2025 | $11.60 | $11.32 (-2.41%) | $11.62 | $11.15 | 61.12 K | $181.79 M |
| 09/18/2025 | $11.79 | $11.47 (-2.71%) | $12.00 | $11.40 | 76.10 K | $184.20 M |
| 09/17/2025 | $12.00 | $11.50 (-4.17%) | $12.62 | $11.36 | 275.43 K | $184.68 M |
| 09/16/2025 | $10.10 | $11.35 (12.38%) | $11.37 | $10.01 | 59.70 K | $182.27 M |
| 09/15/2025 | $11.46 | $10.08 (-12.04%) | $11.47 | $10.00 | 109.22 K | $161.88 M |
| 09/12/2025 | $11.52 | $11.50 (-0.17%) | $11.79 | $11.20 | 60.40 K | $184.68 M |
| 09/11/2025 | $11.89 | $11.58 (-2.61%) | $11.89 | $11.32 | 59.80 K | $185.97 M |
| 09/10/2025 | $11.64 | $11.78 (1.2%) | $11.89 | $11.50 | 54.21 K | $189.18 M |
| 09/09/2025 | $11.71 | $11.62 (-0.77%) | $11.71 | $11.25 | 33.53 K | $186.61 M |
| 09/08/2025 | $11.67 | $11.70 (0.26%) | $11.70 | $11.14 | 71.20 K | $187.90 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.
