Elicio Therapeutics, Inc. - Common Stock (ELTX)

Historical Prices For Elicio Therapeutics, Inc. - Common Stock (ELTX)

Date Range:

2025-08-14 - 2025-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	9.21	9.49	8.85	9.11	118,352	9.11
11/12/2025	9.23	9.42	9.10	9.19	90,433	9.19
11/11/2025	8.75	9.31	8.75	9.23	83,582	9.23
11/10/2025	8.93	9.07	8.69	8.82	82,838	8.82
11/07/2025	9.19	9.45	8.60	8.87	146,155	8.87
11/06/2025	9.15	9.21	8.89	9.07	95,928	9.07
11/05/2025	9.19	9.47	9.02	9.13	75,389	9.13
11/04/2025	9.27	9.60	9.07	9.15	147,233	9.15
11/03/2025	9.48	9.50	9.00	9.25	175,494	9.25
10/31/2025	9.29	9.41	9.16	9.29	80,851	9.29
10/30/2025	9.41	9.65	9.14	9.25	124,801	9.25
10/29/2025	9.64	9.81	9.35	9.40	81,779	9.40
10/28/2025	9.98	10.16	9.61	9.74	77,427	9.74
10/27/2025	10.01	10.22	9.66	9.70	106,088	9.70
10/24/2025	9.73	9.78	9.57	9.70	81,060	9.70
10/23/2025	9.88	9.98	9.50	9.50	65,981	9.50
10/22/2025	9.74	10.12	9.70	9.84	165,751	9.84
10/21/2025	9.50	9.91	9.47	9.47	83,605	9.47
10/20/2025	9.62	10.04	9.41	9.48	134,063	9.48
10/17/2025	9.94	9.94	9.18	9.35	117,582	9.35
10/16/2025	10.68	10.68	9.90	10.05	113,384	10.05
10/15/2025	10.53	10.73	10.40	10.60	78,712	10.60
10/14/2025	10.60	10.70	10.40	10.50	78,326	10.50
10/13/2025	11.00	11.00	10.45	10.65	66,844	10.65
10/10/2025	11.15	11.15	10.37	10.58	44,426	10.58
10/09/2025	10.68	11.19	10.55	11.05	146,569	11.05
10/08/2025	10.86	10.87	10.49	10.52	42,115	10.52
10/07/2025	10.86	10.86	10.17	10.79	83,405	10.79
10/06/2025	11.15	11.48	10.60	10.82	83,542	10.82
10/03/2025	11.13	11.32	10.89	11.04	180,616	11.04
10/02/2025	11.02	11.10	10.87	11.07	46,692	11.07
10/01/2025	10.94	10.97	10.65	10.96	49,990	10.96
9/30/2025	10.84	11.03	10.69	10.94	26,793	10.94
9/29/2025	11.26	11.26	10.70	10.84	33,406	10.84
9/26/2025	10.69	11.09	10.69	11.00	58,155	11.00
9/25/2025	11.00	11.09	10.70	10.85	34,052	10.85
9/24/2025	11.10	11.15	10.90	11.05	79,842	11.05
9/23/2025	11.21	11.24	11.04	11.09	36,868	11.09
9/22/2025	11.26	11.32	11.06	11.14	54,985	11.14
9/19/2025	11.60	11.62	11.15	11.32	61,124	11.32
9/18/2025	11.79	11.99	11.40	11.46	76,099	11.46
9/17/2025	12.00	12.62	11.36	11.50	275,430	11.50
9/16/2025	10.10	11.37	10.01	11.35	59,703	11.35
9/15/2025	11.46	11.47	10.00	10.08	109,221	10.08
9/12/2025	11.52	11.79	11.20	11.50	60,353	11.50
9/11/2025	11.89	11.89	11.32	11.58	59,786	11.58
9/10/2025	11.64	11.88	11.50	11.78	54,207	11.78
9/09/2025	11.71	11.71	11.25	11.62	33,525	11.62
9/08/2025	11.67	11.70	11.14	11.70	71,179	11.70
9/05/2025	10.77	11.65	10.65	11.48	79,377	11.48
9/04/2025	10.49	10.85	10.01	10.85	54,851	10.85
9/03/2025	10.33	10.51	10.10	10.36	36,737	10.36
9/02/2025	10.54	10.65	10.04	10.35	98,868	10.35
8/29/2025	10.41	10.65	10.35	10.53	138,892	10.53
8/28/2025	10.30	10.36	10.20	10.34	61,887	10.34
8/27/2025	10.60	10.64	10.20	10.38	92,056	10.38
8/26/2025	11.06	11.19	10.51	10.60	94,127	10.60
8/25/2025	11.83	11.83	10.92	11.03	164,545	11.03
8/22/2025	11.68	11.97	11.39	11.80	360,525	11.80
8/21/2025	11.80	12.13	11.10	11.43	77,445	11.43
8/20/2025	11.57	11.61	11.05	11.25	85,224	11.25
8/19/2025	12.24	12.24	11.45	11.53	206,602	11.53
8/18/2025	11.07	12.42	11.00	11.78	916,987	11.78
8/15/2025	10.07	10.11	9.73	9.84	49,580	9.84
8/14/2025	10.00	10.05	9.67	9.94	111,200	9.94