Elicio Therapeutics, Inc.ELTXNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.11 | $8.36 | $8.00 | $8.11 | 133,800 |
| 2/2/2026 | $7.64 | $8.70 | $7.64 | $8.10 | 339,500 |
| 1/30/2026 | $8.05 | $8.25 | $7.37 | $7.60 | 121,234 |
| 1/29/2026 | $8.21 | $8.26 | $7.98 | $8.08 | 62,700 |
| 1/28/2026 | $8.41 | $8.53 | $8.00 | $8.19 | 82,900 |
| 1/27/2026 | $8.27 | $8.53 | $8.26 | $8.45 | 206,695 |
| 1/26/2026 | $8.09 | $8.46 | $8.00 | $8.26 | 141,200 |
| 1/23/2026 | $8.01 | $8.19 | $7.88 | $8.10 | 98,516 |
| 1/22/2026 | $7.92 | $8.23 | $7.92 | $8.01 | 76,700 |
| 1/21/2026 | $7.99 | $8.19 | $7.89 | $7.89 | 60,400 |
| 1/20/2026 | $8.25 | $8.38 | $7.81 | $7.95 | 68,100 |
| 1/16/2026 | $8.24 | $9.00 | $7.82 | $8.25 | 137,306 |
| 1/15/2026 | $8.01 | $8.23 | $7.78 | $7.81 | 35,000 |
| 1/14/2026 | $7.77 | $8.15 | $7.55 | $8.03 | 48,400 |
| 1/13/2026 | $7.70 | $7.86 | $7.48 | $7.77 | 57,227 |
| 1/12/2026 | $8.03 | $8.34 | $7.51 | $7.74 | 115,400 |
| 1/9/2026 | $8.26 | $8.59 | $8.02 | $8.06 | 145,800 |
| 1/8/2026 | $8.30 | $8.38 | $8.18 | $8.24 | 145,200 |
| 1/7/2026 | $8.13 | $8.64 | $8.04 | $8.30 | 83,100 |
| 1/6/2026 | $7.87 | $8.10 | $7.83 | $8.07 | 47,116 |
| 1/5/2026 | $8.08 | $8.24 | $7.83 | $7.86 | 72,300 |
| 1/2/2026 | $8.07 | $8.31 | $7.95 | $8.05 | 72,700 |
| 12/31/2025 | $7.95 | $8.10 | $7.77 | $7.96 | 76,000 |
| 12/30/2025 | $7.98 | $8.06 | $7.80 | $7.91 | 71,300 |
| 12/29/2025 | $8.07 | $8.07 | $7.80 | $8.00 | 106,500 |
| 12/26/2025 | $8.21 | $8.21 | $7.97 | $8.07 | 54,931 |
| 12/24/2025 | $8.03 | $8.31 | $8.00 | $8.19 | 56,800 |
| 12/23/2025 | $8.07 | $8.13 | $7.95 | $8.02 | 67,556 |
| 12/22/2025 | $7.95 | $8.39 | $7.95 | $8.08 | 105,300 |
| 12/19/2025 | $7.96 | $8.27 | $7.89 | $7.94 | 96,312 |
| 12/18/2025 | $7.98 | $8.30 | $7.90 | $7.99 | 113,837 |
| 12/17/2025 | $8.22 | $8.25 | $7.73 | $7.87 | 115,700 |
| 12/16/2025 | $8.51 | $8.77 | $8.15 | $8.15 | 146,900 |
| 12/15/2025 | $8.22 | $8.78 | $8.22 | $8.52 | 143,000 |
| 12/12/2025 | $8.36 | $8.49 | $8.15 | $8.19 | 49,200 |
| 12/11/2025 | $8.11 | $8.50 | $8.04 | $8.37 | 87,500 |
| 12/10/2025 | $8.09 | $8.50 | $7.90 | $8.05 | 109,522 |
| 12/9/2025 | $8.42 | $8.57 | $7.98 | $8.09 | 166,400 |
| 12/8/2025 | $8.10 | $8.99 | $8.01 | $8.44 | 66,300 |
| 12/5/2025 | $8.36 | $8.45 | $7.92 | $8.00 | 74,341 |
| 12/4/2025 | $8.03 | $8.59 | $7.83 | $8.32 | 86,630 |
| 12/3/2025 | $7.51 | $8.26 | $7.51 | $8.05 | 132,003 |
| 12/2/2025 | $8.90 | $9.13 | $7.43 | $7.54 | 247,320 |
| 12/1/2025 | $9.36 | $9.38 | $8.93 | $9.00 | 116,831 |
| 11/28/2025 | $9.20 | $9.55 | $9.20 | $9.36 | 37,108 |
| 11/26/2025 | $8.92 | $9.23 | $8.82 | $9.16 | 80,500 |
| 11/25/2025 | $8.67 | $9.01 | $8.50 | $8.95 | 118,542 |
| 11/24/2025 | $8.50 | $8.70 | $8.45 | $8.62 | 94,220 |
| 11/21/2025 | $8.05 | $8.48 | $7.87 | $8.45 | 60,200 |
| 11/20/2025 | $8.10 | $8.45 | $7.98 | $7.99 | 101,000 |
| 11/19/2025 | $8.50 | $8.99 | $7.87 | $8.10 | 176,403 |
| 11/18/2025 | $8.69 | $8.80 | $8.51 | $8.57 | 97,409 |
| 11/17/2025 | $8.97 | $8.98 | $8.61 | $8.72 | 127,945 |
| 11/14/2025 | $8.85 | $9.27 | $8.69 | $8.91 | 130,800 |
| 11/13/2025 | $9.21 | $9.49 | $8.85 | $9.11 | 118,400 |
| 11/12/2025 | $9.23 | $9.42 | $9.10 | $9.19 | 90,433 |
| 11/11/2025 | $8.75 | $9.31 | $8.75 | $9.23 | 83,600 |
| 11/10/2025 | $8.93 | $9.07 | $8.69 | $8.82 | 82,838 |
| 11/7/2025 | $9.19 | $9.45 | $8.60 | $8.87 | 146,200 |
| 11/6/2025 | $9.15 | $9.21 | $8.89 | $9.07 | 95,928 |
| 11/5/2025 | $9.19 | $9.47 | $9.02 | $9.13 | 75,400 |