Elicio Therapeutics, Inc. - Common Stock (ELTX)

Historical Prices For Elicio Therapeutics, Inc. - Common Stock (ELTX)

Date Range:

2025-06-19 - 2025-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2025	11.79	11.99	11.40	11.46	76,099	11.46
9/17/2025	12.00	12.62	11.36	11.50	275,430	11.50
9/16/2025	10.10	11.37	10.01	11.35	59,703	11.35
9/15/2025	11.46	11.47	10.00	10.08	109,221	10.08
9/12/2025	11.52	11.79	11.20	11.50	60,353	11.50
9/11/2025	11.89	11.89	11.32	11.58	59,786	11.58
9/10/2025	11.64	11.88	11.50	11.78	54,207	11.78
9/09/2025	11.71	11.71	11.25	11.62	33,525	11.62
9/08/2025	11.67	11.70	11.14	11.70	71,179	11.70
9/05/2025	10.77	11.65	10.65	11.48	79,377	11.48
9/04/2025	10.49	10.85	10.01	10.85	54,851	10.85
9/03/2025	10.33	10.51	10.10	10.36	36,737	10.36
9/02/2025	10.54	10.65	10.04	10.35	98,868	10.35
8/29/2025	10.41	10.65	10.35	10.53	138,892	10.53
8/28/2025	10.30	10.36	10.20	10.34	61,887	10.34
8/27/2025	10.60	10.64	10.20	10.38	92,056	10.38
8/26/2025	11.06	11.19	10.51	10.60	94,127	10.60
8/25/2025	11.83	11.83	10.92	11.03	164,545	11.03
8/22/2025	11.68	11.97	11.39	11.80	360,525	11.80
8/21/2025	11.80	12.13	11.10	11.43	77,445	11.43
8/20/2025	11.57	11.61	11.05	11.25	85,224	11.25
8/19/2025	12.24	12.24	11.45	11.53	206,602	11.53
8/18/2025	11.07	12.42	11.00	11.78	916,987	11.78
8/15/2025	10.07	10.11	9.73	9.84	49,580	9.84
8/14/2025	10.00	10.05	9.67	9.94	111,200	9.94
8/13/2025	9.94	10.00	9.40	9.65	175,654	9.65
8/12/2025	9.93	9.93	9.19	9.40	214,492	9.40
8/11/2025	9.10	9.35	8.51	8.65	94,479	8.65
8/08/2025	9.35	9.52	9.06	9.20	24,817	9.20
8/07/2025	8.94	9.99	8.94	9.07	35,383	9.07
8/06/2025	9.30	9.61	9.30	9.37	14,114	9.37
8/05/2025	10.20	10.27	8.83	9.14	66,998	9.14
8/04/2025	9.75	10.17	9.75	9.93	15,455	9.93
8/01/2025	9.84	9.99	9.20	9.98	21,884	9.98
7/31/2025	9.95	10.21	9.75	9.81	19,070	9.81
7/30/2025	10.25	10.75	9.83	9.93	76,220	9.93
7/29/2025	10.40	10.40	9.87	10.10	26,221	10.10
7/28/2025	10.03	10.40	9.82	10.14	37,882	10.14
7/25/2025	10.15	10.15	9.50	9.89	35,162	9.89
7/24/2025	9.88	10.39	9.60	9.81	24,151	9.81
7/23/2025	9.33	10.28	9.31	9.81	100,316	9.81
7/22/2025	9.27	9.49	9.14	9.32	22,770	9.32
7/21/2025	9.30	9.49	9.15	9.24	26,864	9.24
7/18/2025	9.59	9.75	9.14	9.34	50,225	9.34
7/17/2025	9.18	9.50	9.18	9.30	47,339	9.30
7/16/2025	9.30	9.40	8.58	9.05	61,912	9.05
7/15/2025	9.00	9.50	8.81	9.19	18,992	9.19
7/14/2025	8.02	9.00	8.02	9.00	35,519	9.00
7/11/2025	8.27	8.27	7.97	8.08	25,563	8.08
7/10/2025	8.39	8.40	8.14	8.27	22,104	8.27
7/09/2025	8.54	8.54	8.21	8.29	21,051	8.29
7/08/2025	8.58	8.78	8.15	8.42	43,735	8.42
7/07/2025	7.91	8.94	7.76	8.50	64,568	8.50
7/03/2025	7.92	8.00	7.77	7.91	15,069	7.91
7/02/2025	7.98	8.08	7.57	7.85	46,393	7.85
7/01/2025	7.80	7.89	7.72	7.72	13,520	7.72
6/30/2025	8.00	8.05	7.71	7.72	25,465	7.72
6/27/2025	7.78	7.96	7.70	7.90	43,279	7.90
6/26/2025	8.10	8.19	7.84	7.90	33,711	7.90
6/25/2025	8.10	8.10	7.95	8.02	37,404	8.02
6/24/2025	8.10	8.15	8.01	8.05	22,494	8.05
6/23/2025	8.07	8.22	7.89	8.02	55,554	8.02
6/20/2025	8.05	8.22	7.87	8.05	288,710	8.05