ELTX - Elicio Therapeutics, Inc.
5.49
-0.080 -1.457%
Share volume: 30,491
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$5.57
-0.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.60 | $5.60 | $5.70 | $5.70 | $5.25 | $5.25 | $5.49 | $5.49 | 30,491 | $30,491.00 |
| 05-08-2025 | $5.04 | $5.04 | $5.94 | $5.94 | $4.89 | $4.89 | $5.57 | $5.57 | 59,661 | $59,661.00 |
| 05-07-2025 | $5.36 | $5.36 | $5.36 | $5.36 | $4.85 | $4.85 | $4.96 | $4.96 | 28,170 | $28,170.00 |
| 05-06-2025 | $5.45 | $5.45 | $5.50 | $5.50 | $5.10 | $5.10 | $5.13 | $5.13 | 17,985 | $17,985.00 |
| 05-05-2025 | $5.66 | $5.66 | $5.68 | $5.68 | $5.32 | $5.32 | $5.41 | $5.41 | 71,266 | $71,266.00 |
| 05-02-2025 | $5.24 | $5.24 | $5.75 | $5.75 | $5.13 | $5.13 | $5.50 | $5.50 | 19,242 | $19,242.00 |
| 05-01-2025 | $5.02 | $5.02 | $5.15 | $5.15 | $4.89 | $4.89 | $5.02 | $5.02 | 27,125 | $27,125.00 |
| 04-30-2025 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | $4.86 | $4.92 | $4.92 | 11,349 | $11,349.00 |
| 04-29-2025 | $4.98 | $4.98 | $5.16 | $5.16 | $4.70 | $4.70 | $4.81 | $4.81 | 15,569 | $15,569.00 |
| 04-28-2025 | $5.26 | $5.26 | $5.29 | $5.29 | $4.85 | $4.85 | $4.97 | $4.97 | 27,893 | $27,893.00 |
