MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELTX — Elicio Therapeutics, Inc. Common Stock
NasdaqElicio Therapeutics, Inc. Common Stock
$1.92
+0.00(+0.00%)
- O
- 1.95
- H
- 1.97
- L
- 1.85
- V
- 175.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.92
Period Return-61.98%
Period High$16.00
Period Low$1.71
Avg Daily Volume394.7K
Total Trading Days365
ELTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.95 | $1.97 | $1.85 | $1.92 | +$0.00 | +0.00% | 175,911 | $1.90 | $1.85 $1.97 |
| Oct 1, 2026 | $1.82 | $1.96 | $1.82 | $1.92 | +$0.10 | +5.49% | 311,260 | $1.91 | $1.82 $1.96 |
| Sep 30, 2026 | $1.86 | $1.86 | $1.78 | $1.82 | $-0.02 | -1.09% | 274,031 | $1.82 | $1.78 $1.86 |
| Sep 29, 2026 | $1.85 | $1.90 | $1.77 | $1.84 | $-0.01 | -0.54% | 452,469 | $1.81 | $1.77 $1.90 |
| Sep 28, 2026 | $1.85 | $1.90 | $1.81 | $1.85 | +$0.01 | +0.54% | 222,073 | $1.86 | $1.81 $1.90 |
| Sep 25, 2026 | $1.88 | $1.90 | $1.82 | $1.84 | $-0.04 | -2.13% | 165,361 | $1.86 | $1.82 $1.90 |
| Sep 24, 2026 | $1.88 | $2.00 | $1.81 | $1.88 | +$0.01 | +0.53% | 339,769 | $1.86 | $1.81 $2.00 |
| Sep 23, 2026 | $1.87 | $1.90 | $1.84 | $1.87 | +$0.00 | +0.00% | 195,353 | $1.87 | $1.84 $1.90 |
| Sep 22, 2026 | $1.92 | $1.93 | $1.82 | $1.87 | $-0.04 | -2.09% | 404,041 | $1.88 | $1.82 $1.93 |
| Sep 21, 2026 | $1.92 | $2.02 | $1.91 | $1.91 | +$0.02 | +1.06% | 484,464 | $1.97 | $1.91 $2.02 |
| Sep 18, 2026 | $1.86 | $2.00 | $1.86 | $1.89 | +$0.03 | +1.34% | 689,737 | $1.92 | $1.86 $2.00 |
| Sep 17, 2026 | $1.79 | $1.90 | $1.79 | $1.87 | +$0.10 | +5.37% | 340,174 | $1.86 | $1.79 $1.90 |
| Sep 16, 2026 | $1.90 | $1.90 | $1.71 | $1.77 | $-0.22 | -11.06% | 629,867 | $1.83 | $1.71 $1.90 |
| Sep 15, 2026 | $2.01 | $2.02 | $1.92 | $1.99 | $-0.01 | -0.50% | 318,931 | $1.98 | $1.92 $2.02 |
| Sep 14, 2026 | $2.06 | $2.09 | $1.95 | $2.00 | $-0.05 | -2.44% | 391,633 | $1.99 | $1.95 $2.09 |
| Sep 11, 2026 | $2.14 | $2.20 | $2.02 | $2.05 | $-0.06 | -2.84% | 445,798 | $2.10 | $2.02 $2.20 |
| Sep 10, 2026 | $2.17 | $2.20 | $2.07 | $2.11 | $-0.07 | -3.21% | 343,242 | $2.11 | $2.07 $2.20 |
| Sep 9, 2026 | $2.37 | $2.38 | $2.17 | $2.18 | $-0.17 | -7.23% | 459,078 | $2.26 | $2.17 $2.38 |
| Sep 8, 2026 | $2.42 | $2.46 | $2.34 | $2.35 | $-0.06 | -2.49% | 324,720 | $2.39 | $2.34 $2.46 |
| Sep 4, 2026 | $2.50 | $2.50 | $2.36 | $2.41 | $-0.09 | -3.60% | 487,921 | $2.41 | $2.36 $2.50 |
| Sep 3, 2026 | $2.55 | $2.56 | $2.47 | $2.50 | $-0.05 | -1.96% | 272,710 | $2.50 | $2.47 $2.56 |
| Sep 2, 2026 | $2.57 | $2.61 | $2.48 | $2.55 | $-0.01 | -0.39% | 395,826 | $2.54 | $2.48 $2.61 |
| Sep 1, 2026 | $2.70 | $2.71 | $2.55 | $2.56 | $-0.14 | -5.19% | 334,807 | $2.62 | $2.55 $2.71 |
| Aug 31, 2026 | $2.84 | $2.87 | $2.70 | $2.70 | $-0.14 | -4.93% | 412,187 | $2.75 | $2.70 $2.87 |
| Aug 28, 2026 | $3.00 | $3.00 | $2.84 | $2.84 | $-0.16 | -5.33% | 421,563 | $2.90 | $2.84 $3.00 |
| Aug 27, 2026 | $3.00 | $3.05 | $2.97 | $3.00 | +$0.02 | +0.67% | 131,241 | $3.01 | $2.97 $3.05 |
| Aug 26, 2026 | $3.00 | $3.07 | $2.96 | $2.98 | $-0.03 | -1.00% | 182,660 | $2.99 | $2.96 $3.07 |
| Aug 25, 2026 | $3.00 | $3.10 | $2.98 | $3.01 | +$0.03 | +1.01% | 223,610 | $3.04 | $2.98 $3.10 |
| Aug 24, 2026 | $3.06 | $3.06 | $2.94 | $2.98 | $-0.06 | -1.97% | 311,991 | $2.98 | $2.94 $3.06 |
| Aug 21, 2026 | $3.11 | $3.11 | $3.03 | $3.04 | $-0.04 | -1.14% | 279,367 | $3.07 | $3.03 $3.11 |