-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+33.42% -
3 MONTH PERFORMANCE
+49.56% -
6 MONTH PERFORMANCE
-31.67% -
YEAR-TO-DATE PERFORMANCE
-39.21%
Elicio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $5.13 | $5.07 (-1.17%) | $5.13 | $5.07 | 911 | |
| 10/01/2024 | $5.10 | $5.05 (-0.98%) | $5.10 | $4.95 | 18,416 | $56.99 M |
| 09/30/2024 | $5.08 | $5.03 (-0.98%) | $5.10 | $4.78 | 27,000 | $56.76 M |
| 09/27/2024 | $5.00 | $5.06 (1.2%) | $5.06 | $4.88 | 13,800 | $57.10 M |
| 09/26/2024 | $5.10 | $4.87 (-4.51%) | $5.10 | $4.85 | 21,621 | $54.96 M |
| 09/25/2024 | $4.72 | $5.06 (7.2%) | $5.08 | $4.59 | 27,541 | $57.10 M |
| 09/24/2024 | $4.82 | $4.72 (-2.07%) | $4.95 | $4.61 | 12,000 | $53.26 M |
| 09/23/2024 | $5.13 | $4.98 (-2.92%) | $5.13 | $4.82 | 7,300 | $56.20 M |
| 09/20/2024 | $4.95 | $5.07 (2.42%) | $5.08 | $4.95 | 22,708 | $57.21 M |
| 09/19/2024 | $5.24 | $5.14 (-1.91%) | $5.24 | $4.99 | 23,306 | $58.00 M |
| 09/18/2024 | $4.15 | $5.09 (22.65%) | $5.49 | $4.15 | 68,200 | $57.44 M |
| 09/17/2024 | $4.14 | $4.15 (0.24%) | $4.30 | $4.13 | 11,800 | $46.83 M |
| 09/16/2024 | $4.25 | $4.13 (-2.82%) | $4.25 | $4.13 | 5,242 | $46.61 M |
| 09/13/2024 | $4.17 | $4.18 (0.24%) | $4.34 | $4.07 | 10,636 | $47.17 M |
| 09/12/2024 | $3.91 | $4.07 (4.09%) | $4.14 | $3.91 | 4,200 | $45.93 M |
| 09/11/2024 | $4.22 | $3.96 (-6.16%) | $4.22 | $3.96 | 20,977 | $44.69 M |
| 09/10/2024 | $4.09 | $4.36 (6.6%) | $4.36 | $4.03 | 2,002 | $49.20 M |
| 09/09/2024 | $4.12 | $4.01 (-2.67%) | $4.20 | $4.01 | 11,225 | $45.25 M |
| 09/06/2024 | $4.28 | $4.23 (-1.17%) | $4.38 | $4.01 | 21,800 | $47.73 M |
| 09/05/2024 | $4.00 | $3.99 (-0.25%) | $4.00 | $3.86 | 4,000 | $45.03 M |
| 09/04/2024 | $3.96 | $3.89 (-1.77%) | $4.03 | $3.80 | 9,142 | $43.90 M |
| 09/03/2024 | $4.02 | $3.87 (-3.73%) | $4.35 | $3.70 | 22,800 | $43.67 M |
| 08/30/2024 | $3.97 | $3.80 (-4.28%) | $3.98 | $3.80 | 3,008 | $42.88 M |
| 08/29/2024 | $3.95 | $4.00 (1.27%) | $4.00 | $3.80 | 14,347 | $45.14 M |
| 08/28/2024 | $4.13 | $3.98 (-3.63%) | $4.22 | $3.82 | 6,300 | $44.91 M |
| 08/27/2024 | $4.27 | $4.02 (-5.85%) | $4.27 | $4.02 | 8,900 | $45.37 M |
| 08/26/2024 | $4.42 | $4.40 (-0.45%) | $4.53 | $4.26 | 20,845 | $49.65 M |
| 08/23/2024 | $4.47 | $4.34 (-2.91%) | $4.47 | $4.30 | 7,408 | $48.98 M |
| 08/22/2024 | $4.35 | $4.46 (2.53%) | $4.46 | $4.35 | 3,867 | $50.33 M |
| 08/21/2024 | $4.50 | $4.39 (-2.44%) | $4.50 | $4.39 | 2,400 | $49.54 M |
| 08/20/2024 | $4.74 | $4.52 (-4.64%) | $4.74 | $4.45 | 9,100 | $51.01 M |
| 08/19/2024 | $4.51 | $4.58 (1.55%) | $4.68 | $4.35 | 12,601 | $51.68 M |
| 08/16/2024 | $4.27 | $4.40 (3.04%) | $4.40 | $4.26 | 5,200 | $49.65 M |
| 08/15/2024 | $4.49 | $4.31 (-4.01%) | $4.49 | $4.31 | 3,500 | $48.64 M |
| 08/14/2024 | $4.68 | $4.29 (-8.33%) | $4.68 | $4.29 | 1,534 | $48.41 M |
| 08/13/2024 | $4.47 | $4.53 (1.34%) | $4.53 | $4.35 | 7,100 | $51.12 M |
| 08/12/2024 | $4.55 | $4.32 (-5.05%) | $4.55 | $4.30 | 6,715 | $48.75 M |
| 08/09/2024 | $4.51 | $4.26 (-5.54%) | $4.66 | $4.26 | 6,900 | $48.07 M |
| 08/08/2024 | $4.32 | $4.68 (8.33%) | $4.68 | $4.20 | 16,713 | $52.81 M |
| 08/07/2024 | $4.66 | $4.32 (-7.3%) | $4.66 | $4.32 | 15,100 | $48.75 M |
| 08/06/2024 | $4.51 | $4.40 (-2.44%) | $4.64 | $4.34 | 22,014 | $49.65 M |
| 08/05/2024 | $4.55 | $4.45 (-2.2%) | $4.55 | $4.03 | 37,800 | $50.22 M |
| 08/02/2024 | $5.03 | $5.06 (0.6%) | $5.06 | $4.83 | 7,113 | $57.10 M |
| 08/01/2024 | $5.01 | $5.08 (1.4%) | $5.08 | $4.83 | 14,600 | $57.33 M |
| 07/31/2024 | $4.94 | $5.18 (4.86%) | $5.18 | $4.90 | 5,641 | $58.46 M |
| 07/30/2024 | $4.93 | $4.99 (1.22%) | $5.20 | $4.93 | 24,924 | $56.31 M |
| 07/29/2024 | $4.94 | $4.93 (-0.2%) | $4.95 | $4.55 | 19,701 | $55.63 M |
| 07/26/2024 | $4.90 | $4.85 (-1.02%) | $4.99 | $4.78 | 12,646 | $54.73 M |
| 07/25/2024 | $4.64 | $4.90 (5.6%) | $4.90 | $4.55 | 28,825 | $55.30 M |
| 07/24/2024 | $4.64 | $4.53 (-2.37%) | $4.78 | $4.33 | 46,700 | $51.12 M |
| 07/23/2024 | $4.66 | $4.69 (0.64%) | $4.99 | $4.46 | 43,403 | $52.93 M |
| 07/22/2024 | $4.32 | $4.68 (8.33%) | $4.83 | $4.12 | 81,361 | $52.81 M |
| 07/19/2024 | $4.44 | $4.31 (-2.93%) | $4.75 | $4.29 | 16,024 | $48.64 M |
| 07/18/2024 | $4.82 | $4.44 (-7.88%) | $4.99 | $4.37 | 26,012 | $50.10 M |
| 07/17/2024 | $4.51 | $4.79 (6.21%) | $4.95 | $4.48 | 29,668 | $54.05 M |
| 07/16/2024 | $4.29 | $4.57 (6.53%) | $4.90 | $4.29 | 39,168 | $51.57 M |
| 07/15/2024 | $4.61 | $4.25 (-7.81%) | $4.61 | $4.15 | 25,969 | $47.96 M |
| 07/12/2024 | $4.60 | $4.57 (-0.65%) | $4.60 | $4.38 | 21,359 | $51.57 M |
| 07/11/2024 | $4.52 | $4.53 (0.22%) | $4.63 | $4.26 | 21,501 | $51.12 M |
| 07/10/2024 | $4.13 | $4.54 (9.93%) | $4.73 | $3.70 | 102,830 | $51.23 M |
| 07/09/2024 | $3.80 | $4.16 (9.47%) | $4.28 | $3.35 | 94,222 | $46.94 M |
| 07/08/2024 | $3.75 | $3.74 (-0.27%) | $3.81 | $3.41 | 72,587 | $42.21 M |
| 07/05/2024 | $3.90 | $3.67 (-5.9%) | $3.99 | $3.50 | 95,954 | $41.42 M |
| 07/03/2024 | $3.54 | $3.68 (3.95%) | $3.77 | $3.50 | 61,254 | $41.53 M |
| 07/02/2024 | $3.82 | $3.39 (-11.26%) | $4.17 | $3.34 | 93,217 | $38.26 M |