Elicio Therapeutics, Inc. - Common Stock (NQ: ELTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	7.740	7.815	7.430	7.660	29,710	+0.00(+0.00%)
Mar 10, 2025	7.880	7.880	7.575	7.660	29,890	-0.23(-2.92%)
Mar 07, 2025	8.090	8.100	7.650	7.890	25,101	-0.08(-1.00%)
Mar 06, 2025	8.210	8.355	7.930	7.970	16,776	-0.30(-3.63%)
Mar 05, 2025	8.270	8.350	8.095	8.270	23,936	+0.09(+1.10%)
Mar 04, 2025	7.920	8.180	7.800	8.180	12,413	+0.34(+4.34%)
Mar 03, 2025	8.400	8.640	7.686	7.840	31,463	-0.47(-5.66%)
Feb 28, 2025	8.740	8.740	8.080	8.310	28,513	+0.04(+0.48%)
Feb 27, 2025	8.360	8.675	8.100	8.270	36,832	-0.04(-0.48%)
Feb 26, 2025	8.330	8.830	8.110	8.310	70,066	+0.08(+0.97%)
Feb 25, 2025	8.140	8.890	7.990	8.230	66,105	-0.01(-0.12%)
Feb 24, 2025	8.590	8.590	7.980	8.240	24,571	-0.30(-3.51%)
Feb 21, 2025	8.240	9.030	8.190	8.540	43,283	+0.44(+5.43%)
Feb 20, 2025	8.210	8.210	7.777	8.100	43,050	-0.06(-0.74%)
Feb 19, 2025	8.000	8.170	7.815	8.160	36,818	+0.11(+1.37%)
Feb 18, 2025	8.180	8.230	7.770	8.050	38,883	-0.12(-1.47%)
Feb 14, 2025	7.700	8.210	7.540	8.170	61,728	+0.48(+6.24%)
Feb 13, 2025	7.630	7.840	7.360	7.690	35,764	+0.17(+2.26%)
Feb 12, 2025	8.000	8.120	7.510	7.520	44,487	-0.46(-5.76%)
Feb 11, 2025	8.080	8.524	7.800	7.980	31,854	-0.11(-1.36%)
Feb 10, 2025	9.390	9.405	7.910	8.090	90,998	-0.72(-8.17%)
Feb 07, 2025	9.037	9.255	8.770	8.810	15,184	-0.59(-6.28%)
Feb 06, 2025	9.500	9.500	9.200	9.400	44,563	-0.05(-0.53%)
Feb 05, 2025	9.120	9.500	9.000	9.450	39,387	+0.23(+2.49%)
Feb 04, 2025	9.000	9.294	9.000	9.220	26,785	+0.30(+3.36%)
Feb 03, 2025	9.220	9.220	8.500	8.920	44,689	-0.39(-4.19%)
Jan 31, 2025	9.450	9.560	8.890	9.310	82,475	-0.11(-1.17%)
Jan 30, 2025	8.280	9.500	7.872	9.420	161,001	-0.22(-2.28%)
Jan 29, 2025	8.600	9.990	8.600	9.640	137,577	+1.14(+13.41%)
Jan 28, 2025	8.500	9.000	8.285	8.500	106,061	+0.41(+5.07%)
Jan 27, 2025	8.100	8.230	7.740	8.090	24,043	+0.35(+4.52%)
Jan 24, 2025	7.400	8.050	7.246	7.740	84,375	+0.54(+7.50%)
Jan 23, 2025	7.590	7.590	7.073	7.200	145,883	-0.27(-3.61%)
Jan 22, 2025	6.460	7.470	6.396	7.470	65,835	+1.02(+15.81%)
Jan 21, 2025	6.400	6.450	6.200	6.450	22,016	+0.20(+3.20%)
Jan 17, 2025	6.480	6.523	6.250	6.250	12,050	-0.19(-2.95%)
Jan 16, 2025	6.450	6.550	6.304	6.440	16,971	+0.05(+0.78%)
Jan 15, 2025	6.400	6.410	6.200	6.390	18,902	+0.32(+5.27%)
Jan 14, 2025	6.000	6.250	6.000	6.070	27,925	+0.21(+3.58%)
Jan 13, 2025	6.190	6.220	5.860	5.860	27,662	-0.27(-4.40%)
Jan 10, 2025	5.720	6.150	5.720	6.130	33,738	+0.46(+8.11%)
Jan 08, 2025	6.030	6.400	5.500	5.670	88,297	-0.36(-5.97%)
Jan 07, 2025	5.530	6.090	5.530	6.030	31,002	+0.23(+3.97%)
Jan 06, 2025	5.328	5.990	5.328	5.800	34,329	+0.18(+3.20%)
Jan 03, 2025	5.430	5.657	5.140	5.620	48,260	+0.48(+9.34%)