5 DAY PERFORMANCE
-4.68%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-47.48%
6 MONTH PERFORMANCE
+6.54%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
-44.75%
Elicio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.02 | $4.92 (-1.99%) | $5.31 | $4.89 | 23,706 | $61.38 M |
| 04/30/2025 | $4.94 | $4.92 (-0.4%) | $4.94 | $4.86 | 11,347 | $60.04 M |
| 04/29/2025 | $4.98 | $4.81 (-3.41%) | $5.16 | $4.70 | 15,600 | $58.70 M |
| 04/28/2025 | $5.26 | $4.97 (-5.51%) | $5.29 | $4.85 | 27,900 | $60.65 M |
| 04/25/2025 | $5.25 | $5.13 (-2.29%) | $5.78 | $5.03 | 37,920 | $62.60 M |
| 04/24/2025 | $5.25 | $5.07 (-3.43%) | $5.60 | $5.00 | 116,500 | $61.87 M |
| 04/23/2025 | $5.23 | $5.22 (-0.19%) | $5.68 | $5.11 | 104,000 | $63.70 M |
| 04/22/2025 | $4.98 | $5.05 (1.41%) | $5.36 | $4.93 | 15,300 | $61.63 M |
| 04/21/2025 | $4.83 | $4.80 (-0.62%) | $4.98 | $4.70 | 34,100 | $58.57 M |
| 04/17/2025 | $4.94 | $4.76 (-3.64%) | $5.10 | $4.76 | 16,039 | $58.09 M |
| 04/16/2025 | $4.96 | $4.86 (-2.02%) | $5.11 | $4.78 | 8,745 | $59.31 M |
| 04/15/2025 | $4.87 | $4.98 (2.26%) | $5.06 | $4.87 | 13,428 | $60.77 M |
| 04/14/2025 | $4.96 | $4.92 (-0.81%) | $5.40 | $4.61 | 35,700 | $60.04 M |
| 04/11/2025 | $5.29 | $5.00 (-5.48%) | $5.29 | $5.00 | 19,500 | $61.01 M |
| 04/10/2025 | $5.23 | $5.07 (-3.06%) | $5.24 | $5.01 | 6,129 | $61.87 M |
| 04/09/2025 | $5.37 | $5.29 (-1.49%) | $5.52 | $4.60 | 51,503 | $64.55 M |
| 04/08/2025 | $5.33 | $5.19 (-2.63%) | $5.84 | $5.11 | 33,800 | $63.33 M |
| 04/07/2025 | $5.80 | $5.32 (-8.28%) | $5.81 | $5.21 | 27,030 | $64.92 M |
| 04/04/2025 | $5.39 | $6.01 (11.5%) | $6.18 | $5.15 | 75,400 | $73.34 M |
| 04/03/2025 | $5.15 | $5.50 (6.8%) | $5.74 | $5.06 | 36,900 | $67.12 M |
| 04/02/2025 | $5.04 | $5.17 (2.58%) | $5.66 | $4.75 | 105,122 | $63.09 M |
| 04/01/2025 | $6.15 | $4.95 (-19.51%) | $6.15 | $4.91 | 144,800 | $60.40 M |
| 03/31/2025 | $7.48 | $6.16 (-17.65%) | $7.48 | $6.16 | 73,400 | $75.17 M |
| 03/28/2025 | $7.80 | $7.79 (-0.13%) | $8.13 | $7.61 | 32,910 | $95.06 M |
| 03/27/2025 | $8.00 | $7.67 (-4.13%) | $8.00 | $7.54 | 11,500 | $93.60 M |
| 03/26/2025 | $8.26 | $8.00 (-3.15%) | $8.31 | $8.00 | 36,946 | $97.62 M |
| 03/25/2025 | $8.53 | $8.31 (-2.58%) | $8.53 | $8.30 | 27,749 | $101.41 M |
| 03/24/2025 | $8.84 | $8.50 (-3.85%) | $8.84 | $8.44 | 69,309 | $103.73 M |
| 03/21/2025 | $8.10 | $8.75 (8.02%) | $8.78 | $8.10 | 79,544 | $106.78 M |
| 03/20/2025 | $7.98 | $8.12 (1.75%) | $8.33 | $7.95 | 29,800 | $99.09 M |
| 03/19/2025 | $8.05 | $7.84 (-2.61%) | $8.17 | $7.74 | 38,634 | $95.67 M |
| 03/18/2025 | $7.86 | $7.97 (1.4%) | $8.05 | $7.60 | 54,300 | $97.26 M |
| 03/17/2025 | $7.91 | $7.90 (-0.13%) | $8.14 | $7.75 | 43,000 | $96.40 M |
| 03/14/2025 | $7.92 | $7.75 (-2.15%) | $8.00 | $7.55 | 40,802 | $94.57 M |
| 03/13/2025 | $8.03 | $7.90 (-1.62%) | $8.05 | $7.59 | 24,700 | $96.40 M |
| 03/12/2025 | $7.80 | $7.95 (1.92%) | $8.02 | $7.80 | 36,717 | $97.01 M |
| 03/11/2025 | $7.74 | $7.66 (-1.03%) | $7.82 | $7.43 | 29,710 | $93.47 M |
| 03/10/2025 | $7.88 | $7.66 (-2.79%) | $7.88 | $7.58 | 29,900 | $93.47 M |
| 03/07/2025 | $8.09 | $7.89 (-2.47%) | $8.10 | $7.65 | 25,101 | $96.28 M |
| 03/06/2025 | $8.21 | $7.97 (-2.92%) | $8.36 | $7.93 | 16,800 | $97.26 M |
| 03/05/2025 | $8.27 | $8.27 (0%) | $8.35 | $8.10 | 23,936 | $100.92 M |
| 03/04/2025 | $7.92 | $8.18 (3.28%) | $8.18 | $7.80 | 12,413 | $99.82 M |
| 03/03/2025 | $8.40 | $7.84 (-6.67%) | $8.64 | $7.69 | 31,500 | $95.67 M |
| 02/28/2025 | $8.74 | $8.31 (-4.92%) | $8.74 | $8.08 | 28,513 | $101.41 M |
| 02/27/2025 | $8.36 | $8.27 (-1.08%) | $8.68 | $8.10 | 36,832 | $100.92 M |
| 02/26/2025 | $8.33 | $8.31 (-0.24%) | $8.83 | $8.11 | 70,100 | $101.41 M |
| 02/25/2025 | $8.14 | $8.23 (1.11%) | $8.89 | $7.99 | 66,105 | $100.43 M |
| 02/24/2025 | $8.59 | $8.24 (-4.07%) | $8.59 | $7.98 | 24,600 | $100.55 M |
| 02/21/2025 | $8.24 | $8.54 (3.64%) | $9.03 | $8.19 | 43,283 | $104.21 M |
| 02/20/2025 | $8.21 | $8.10 (-1.34%) | $8.21 | $7.78 | 43,400 | $98.84 M |
| 02/19/2025 | $8.00 | $8.16 (2%) | $8.17 | $7.81 | 36,818 | $99.58 M |
| 02/18/2025 | $8.18 | $8.05 (-1.59%) | $8.23 | $7.77 | 38,900 | $98.23 M |
| 02/14/2025 | $7.70 | $8.17 (6.1%) | $8.21 | $7.54 | 61,728 | $99.70 M |
| 02/13/2025 | $7.63 | $7.69 (0.79%) | $7.84 | $7.36 | 35,800 | $93.84 M |
| 02/12/2025 | $8.00 | $7.52 (-6%) | $8.12 | $7.51 | 44,500 | $91.77 M |
| 02/11/2025 | $8.08 | $7.98 (-1.24%) | $8.52 | $7.80 | 31,900 | $97.38 M |
| 02/10/2025 | $9.39 | $8.09 (-13.84%) | $9.40 | $7.91 | 91,000 | $98.72 M |
| 02/07/2025 | $9.04 | $8.81 (-2.54%) | $9.25 | $8.77 | 15,200 | $107.51 M |
| 02/06/2025 | $9.50 | $9.40 (-1.05%) | $9.50 | $9.20 | 44,600 | $114.71 M |
| 02/05/2025 | $9.12 | $9.45 (3.62%) | $9.50 | $9.00 | 39,400 | $115.32 M |
| 02/04/2025 | $9.00 | $9.22 (2.44%) | $9.29 | $9.00 | 26,800 | $112.51 M |
| 02/03/2025 | $9.22 | $8.92 (-3.25%) | $9.22 | $8.50 | 44,700 | $108.85 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.
