Elicio Therapeutics Stock Price History
NASDAQ: ELTXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.89+0.08 (+4.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELTX price history at a glance
The price history for Elicio Therapeutics (ELTX) on this page begins on February 1, 2021, when the stock closed at $170.20; it most recently closed at $1.89 on October 5, 2026. The highest price in this record is $263.00, reached on February 15, 2021; the latest close is 99.3% below that peak. Across the 4 complete calendar years in the table, ELTX finished higher in 2 and lower in 2. Its best year was 2025 (+43.2%) and its worst was 2022 (-72.0%).
Over roughly 6 years the share price changed -98.9%, a -54.8% compound annual price return (excluding dividends). In the last 12 months alone, ELTX has lost 82.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $263.00
- Date of high
- Feb 15, 2021
- Low since 2021
- $1.71
- Date of low
- Sep 14, 2026
- 52-week high
- $16.00
- 52-week low
- $1.71
- IPO year
- 2021
- Last close
- $1.89
ELTX returns
1 week
-1.56%
1 month
-13.30%
3 months
-45.69%
6 months
-81.38%
Year to date
-76.26%
1 year
-82.90%
3 years
-72.24%
5 years
-97.92%
ELTX price return, excluding dividends.
ELTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.89 | -76.52% |
| 2025 | 8.05 | +43.24% |
| 2024 | 5.62 | -32.61% |
| 2023 | 8.34 | +2.71% |
| 2022 | 8.12 | -72.00% |
| 2021* | 29.00 | -82.96% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ELTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.83 | 1.92 | 1.79 | 1.89 | +4.42% | |
| 1.85 | 1.85 | 1.74 | 1.81 | -2.16% | |
| 1.87 | 1.92 | 1.83 | 1.85 | -1.60% | |
| 1.90 | 1.96 | 1.86 | 1.88 | -2.08% | |
| 1.93 | 1.96 | 1.81 | 1.92 | 0.00% | |
| 1.95 | 1.97 | 1.85 | 1.92 | 0.00% | |
| 1.82 | 1.96 | 1.82 | 1.92 | +5.49% | |
| 1.86 | 1.86 | 1.78 | 1.82 | -1.09% | |
| 1.85 | 1.90 | 1.77 | 1.84 | -0.54% | |
| 1.85 | 1.90 | 1.81 | 1.85 | +0.54% | |
| 1.88 | 1.90 | 1.82 | 1.84 | -2.13% | |
| 1.88 | 2.00 | 1.81 | 1.88 | +0.53% | |
| 1.87 | 1.90 | 1.84 | 1.87 | 0.00% | |
| 1.92 | 1.93 | 1.82 | 1.87 | -2.09% | |
| 1.92 | 2.02 | 1.91 | 1.91 | +1.06% | |
| 1.86 | 2.00 | 1.86 | 1.89 | +1.34% | |
| 1.79 | 1.90 | 1.79 | 1.87 | +5.37% | |
| 1.90 | 1.90 | 1.71 | 1.77 | -11.06% | |
| 2.01 | 2.02 | 1.92 | 1.99 | -0.50% | |
| 2.06 | 2.09 | 1.95 | 2.00 | -2.44% | |
| 2.14 | 2.20 | 2.02 | 2.05 | -2.84% | |
| 2.17 | 2.20 | 2.07 | 2.11 | -3.21% | |
| 2.37 | 2.38 | 2.17 | 2.18 | -7.23% | |
| 2.42 | 2.46 | 2.34 | 2.35 | -2.49% | |
| 2.50 | 2.50 | 2.36 | 2.41 | -3.60% | |
| 2.55 | 2.56 | 2.47 | 2.50 | -1.96% | |
| 2.57 | 2.61 | 2.48 | 2.55 | -0.39% | |
| 2.70 | 2.71 | 2.55 | 2.56 | -5.19% | |
| 2.84 | 2.87 | 2.70 | 2.70 | -4.93% | |
| 3.00 | 3.00 | 2.84 | 2.84 | -5.33% | |
| 3.00 | 3.05 | 2.97 | 3.00 | +0.67% | |
| 3.00 | 3.07 | 2.96 | 2.98 | -1.00% | |
| 3.00 | 3.10 | 2.98 | 3.01 | +1.01% | |
| 3.06 | 3.06 | 2.94 | 2.98 | -1.97% | |
| 3.11 | 3.11 | 3.03 | 3.04 | -1.14% | |
| 3.11 | 3.14 | 3.02 | 3.08 | -1.76% | |
| 3.34 | 3.36 | 3.04 | 3.13 | +0.64% | |
| 3.03 | 3.12 | 2.98 | 3.11 | +2.98% | |
| 3.05 | 3.09 | 3.00 | 3.02 | -2.27% | |
| 3.16 | 3.21 | 3.05 | 3.09 | -1.90% | |
| 3.10 | 3.19 | 3.05 | 3.15 | +2.94% | |
| 3.01 | 3.08 | 3.01 | 3.06 | +0.99% | |
| 3.15 | 3.19 | 3.02 | 3.03 | -2.26% | |
| 3.20 | 3.26 | 3.04 | 3.10 | -2.82% | |
| 3.20 | 3.27 | 3.13 | 3.19 | +1.59% | |
| 3.12 | 3.28 | 3.11 | 3.14 | -1.57% | |
| 3.16 | 3.27 | 3.10 | 3.19 | +0.95% | |
| 2.91 | 3.19 | 2.87 | 3.16 | +10.49% | |
| 2.78 | 2.90 | 2.76 | 2.86 | +2.14% | |
| 2.96 | 2.96 | 2.72 | 2.80 | -3.78% | |
| 2.92 | 2.99 | 2.87 | 2.91 | +0.69% | |
| 3.00 | 3.05 | 2.80 | 2.89 | -2.03% | |
| 2.99 | 3.09 | 2.87 | 2.95 | -1.67% | |
| 3.08 | 3.20 | 2.97 | 3.00 | 0.00% | |
| 3.14 | 3.20 | 3.00 | 3.00 | -4.76% | |
| 3.13 | 3.22 | 3.10 | 3.15 | +0.96% | |
| 3.08 | 3.18 | 2.96 | 3.12 | +1.30% | |
| 3.08 | 3.16 | 3.02 | 3.08 | +1.32% | |
| 3.13 | 3.22 | 3.01 | 3.04 | -2.25% | |
| 3.15 | 3.36 | 3.10 | 3.11 | -2.81% | |
| 3.01 | 3.28 | 2.97 | 3.20 | +5.26% | |
| 3.15 | 3.17 | 2.90 | 3.04 | -2.25% | |
| 3.31 | 3.31 | 3.07 | 3.11 | -5.47% | |
| 3.40 | 3.48 | 3.13 | 3.29 | -5.46% | |
| 3.50 | 3.56 | 3.27 | 3.48 | -0.29% | |
| 3.48 | 3.59 | 3.32 | 3.49 | 0.00% | |
| 2.91 | 3.67 | 2.87 | 3.49 | +24.64% | |
| 3.30 | 3.32 | 2.77 | 2.80 | -15.02% | |
| 3.39 | 3.59 | 3.25 | 3.30 | +2.33% | |
| 3.60 | 3.80 | 3.18 | 3.22 | -37.35% | |
| 3.98 | 5.38 | 3.92 | 5.14 | +31.46% | |
| 3.97 | 4.10 | 3.80 | 3.91 | -2.25% | |
| 4.00 | 4.23 | 3.86 | 4.00 | 0.00% | |
| 3.72 | 4.10 | 3.63 | 4.00 | +6.67% | |
| 3.88 | 3.94 | 3.58 | 3.75 | -5.78% | |
| 4.10 | 4.24 | 3.88 | 3.98 | -3.16% | |
| 4.09 | 4.40 | 3.97 | 4.11 | -0.72% | |
| 3.95 | 4.49 | 3.76 | 4.14 | +7.53% | |
| 4.21 | 4.55 | 3.66 | 3.85 | -18.26% | |
| 3.16 | 6.64 | 2.86 | 4.71 | +70.65% | |
| 4.08 | 4.08 | 2.66 | 2.76 | -32.35% | |
| 4.79 | 4.80 | 3.62 | 4.08 | -72.53% | |
| 14.03 | 14.89 | 13.88 | 14.85 | +6.53% | |
| 14.34 | 14.66 | 13.00 | 13.94 | -2.52% | |
| 14.74 | 16.00 | 14.00 | 14.30 | +0.70% | |
| 13.61 | 14.20 | 12.76 | 14.20 | +4.80% | |
| 13.40 | 14.62 | 13.27 | 13.55 | +2.19% | |
| 13.93 | 14.60 | 13.01 | 13.26 | -4.81% | |
| 12.95 | 14.97 | 12.85 | 13.93 | +11.17% | |
| 11.46 | 12.70 | 11.07 | 12.53 | +9.05% | |
| 12.01 | 12.49 | 11.17 | 11.49 | -5.20% | |
| 11.34 | 12.12 | 11.16 | 12.12 | +5.94% | |
| 10.61 | 11.53 | 10.41 | 11.44 | +7.82% | |
| 10.78 | 10.78 | 10.30 | 10.61 | -1.49% | |
| 10.20 | 10.80 | 10.09 | 10.77 | +7.38% | |
| 10.17 | 10.74 | 9.95 | 10.03 | +0.80% | |
| 9.99 | 10.42 | 9.70 | 9.95 | +0.51% | |
| 10.06 | 10.18 | 9.71 | 9.90 | -0.70% | |
| 9.35 | 10.31 | 9.35 | 9.97 | +8.72% | |
| 9.57 | 9.73 | 9.12 | 9.17 | -4.18% | |
| 10.65 | 10.88 | 9.41 | 9.57 | -9.97% | |
| 10.69 | 11.06 | 10.48 | 10.63 | -2.48% | |
| 11.28 | 11.37 | 10.75 | 10.90 | -3.54% | |
| 10.43 | 11.41 | 10.41 | 11.30 | +7.11% | |
| 12.01 | 12.08 | 10.53 | 10.55 | -9.13% | |
| 10.20 | 12.80 | 10.20 | 11.61 | +17.15% | |
| 10.10 | 10.48 | 9.85 | 9.91 | -1.00% | |
| 10.45 | 11.00 | 9.86 | 10.01 | -4.21% | |
| 10.69 | 10.69 | 10.29 | 10.45 | -1.32% | |
| 10.92 | 11.22 | 10.41 | 10.59 | -1.67% | |
| 10.77 | 11.07 | 10.65 | 10.77 | +0.19% | |
| 10.60 | 11.02 | 10.45 | 10.75 | +1.22% | |
| 10.39 | 10.64 | 10.13 | 10.62 | +2.91% | |
| 10.80 | 10.80 | 10.22 | 10.32 | -4.44% | |
| 11.29 | 11.45 | 10.71 | 10.80 | -4.93% | |
| 11.74 | 12.55 | 10.76 | 11.36 | -2.82% | |
| 11.81 | 12.14 | 11.26 | 11.69 | -1.35% | |
| 11.82 | 12.16 | 11.69 | 11.85 | -1.09% | |
| 12.18 | 12.39 | 11.96 | 11.98 | -1.64% | |
| 12.37 | 12.88 | 11.81 | 12.18 | -0.16% | |
| 13.52 | 13.60 | 12.20 | 12.20 | -9.96% | |
| 12.60 | 13.89 | 12.60 | 13.55 | +7.54% | |
| 11.73 | 12.89 | 11.42 | 12.60 | +6.96% | |
| 11.98 | 12.23 | 11.41 | 11.78 | +0.43% | |
| 10.91 | 11.79 | 10.82 | 11.73 | +8.21% | |
| 10.13 | 10.95 | 10.13 | 10.84 | +6.80% | |
| 10.38 | 10.38 | 10.00 | 10.15 | -1.36% | |
| 10.07 | 10.89 | 10.02 | 10.29 | +1.58% | |
| 10.42 | 11.30 | 9.85 | 10.13 | +0.40% | |
| 10.61 | 10.61 | 9.97 | 10.09 | -5.44% | |
| 10.80 | 11.30 | 10.55 | 10.67 | +0.19% | |
| 10.40 | 10.65 | 10.24 | 10.65 | -0.09% | |
| 10.72 | 11.29 | 10.64 | 10.66 | -0.28% | |
| 10.36 | 11.46 | 10.00 | 10.69 | +6.05% | |
| 10.50 | 11.00 | 9.91 | 10.08 | -3.45% | |
| 10.77 | 11.04 | 10.19 | 10.44 | -3.51% | |
| 10.87 | 11.38 | 10.68 | 10.82 | -1.28% | |
| 10.78 | 11.30 | 10.29 | 10.96 | +3.89% | |
| 10.74 | 10.89 | 10.28 | 10.55 | -3.30% | |
| 11.10 | 11.43 | 10.60 | 10.91 | +0.55% | |
| 11.99 | 12.00 | 10.67 | 10.85 | -9.43% | |
| 11.62 | 12.06 | 11.42 | 11.98 | +2.57% | |
| 12.25 | 12.25 | 11.41 | 11.68 | -4.11% | |
| 12.14 | 12.22 | 11.80 | 12.18 | +0.16% | |
| 12.31 | 12.73 | 11.60 | 12.16 | -0.33% | |
| 11.30 | 12.77 | 10.70 | 12.20 | +11.93% | |
| 11.70 | 11.70 | 10.81 | 10.90 | -7.55% | |
| 12.88 | 13.19 | 11.02 | 11.79 | -8.60% | |
| 12.01 | 13.57 | 12.01 | 12.90 | +9.51% | |
| 11.54 | 12.34 | 11.39 | 11.78 | +1.29% | |
| 11.64 | 11.99 | 11.24 | 11.63 | -1.61% | |
| 11.94 | 12.26 | 11.14 | 11.82 | -2.80% | |
| 13.00 | 13.42 | 12.01 | 12.16 | -2.72% | |
| 13.40 | 13.84 | 12.43 | 12.50 | -9.68% | |
| 12.96 | 14.93 | 12.81 | 13.84 | +6.54% | |
| 11.60 | 13.41 | 11.59 | 12.99 | +10.65% | |
| 11.00 | 11.86 | 10.50 | 11.74 | +6.92% | |
| 9.99 | 10.98 | 9.92 | 10.98 | +10.35% | |
| 9.18 | 10.22 | 9.10 | 9.95 | +8.74% | |
| 8.78 | 9.26 | 8.61 | 9.15 | +4.57% | |
| 8.70 | 8.77 | 8.65 | 8.75 | -1.24% | |
| 8.77 | 8.95 | 8.61 | 8.86 | -0.23% | |
| 8.52 | 9.25 | 8.52 | 8.88 | +3.38% | |
| 8.61 | 9.05 | 8.37 | 8.59 | +0.47% | |
| 8.30 | 9.61 | 8.30 | 8.55 | +1.66% | |
| 8.40 | 8.70 | 8.05 | 8.41 | +0.12% | |
| 8.77 | 8.78 | 8.36 | 8.40 | -3.45% | |
| 9.52 | 9.65 | 8.34 | 8.70 | -8.52% | |
| 8.32 | 9.82 | 8.09 | 9.51 | +14.30% | |
| 7.75 | 8.34 | 7.51 | 8.32 | +9.33% | |
| 7.85 | 7.94 | 7.51 | 7.61 | -3.06% | |
| 8.32 | 8.32 | 7.67 | 7.85 | -3.21% | |
| 8.11 | 8.36 | 8.00 | 8.11 | +0.12% | |
| 7.64 | 8.70 | 7.64 | 8.10 | +6.58% | |
| 8.05 | 8.25 | 7.37 | 7.60 | -5.94% | |
| 8.21 | 8.26 | 7.98 | 8.08 | -1.34% | |
| 8.41 | 8.53 | 8.00 | 8.19 | -3.08% | |
| 8.27 | 8.53 | 8.26 | 8.45 | +2.30% | |
| 8.09 | 8.46 | 8.00 | 8.26 | +1.98% | |
| 8.01 | 8.19 | 7.88 | 8.10 | +1.12% | |
| 7.92 | 8.23 | 7.92 | 8.01 | +1.52% | |
| 7.99 | 8.19 | 7.89 | 7.89 | -0.75% | |
| 8.25 | 8.38 | 7.81 | 7.95 | -3.64% | |
| 8.24 | 9.00 | 7.82 | 8.25 | +5.63% | |
| 8.01 | 8.23 | 7.78 | 7.81 | -2.74% | |
| 7.77 | 8.15 | 7.55 | 8.03 | +3.35% | |
| 7.70 | 7.86 | 7.48 | 7.77 | +0.39% | |
| 8.03 | 8.34 | 7.51 | 7.74 | -3.97% | |
| 8.26 | 8.59 | 8.02 | 8.06 | -2.18% | |
| 8.30 | 8.38 | 8.18 | 8.24 | -0.72% | |
| 8.13 | 8.64 | 8.04 | 8.30 | +2.85% | |
| 7.87 | 8.10 | 7.83 | 8.07 | +2.67% | |
| 8.08 | 8.24 | 7.83 | 7.86 | -2.36% | |
| 8.07 | 8.31 | 7.95 | 8.05 | +1.13% | |
| 7.95 | 8.10 | 7.77 | 7.96 | +0.63% | |
| 7.98 | 8.06 | 7.80 | 7.91 | -1.12% | |
| 8.07 | 8.07 | 7.80 | 8.00 | -0.87% | |
| 8.21 | 8.21 | 7.97 | 8.07 | -1.47% | |
| 8.03 | 8.31 | 8.00 | 8.19 | +2.12% | |
| 8.07 | 8.13 | 7.95 | 8.02 | -0.74% | |
| 7.95 | 8.39 | 7.95 | 8.08 | +1.76% | |
| 7.96 | 8.27 | 7.89 | 7.94 | -0.63% | |
| 7.98 | 8.30 | 7.90 | 7.99 | +1.52% | |
| 8.22 | 8.25 | 7.73 | 7.87 | -3.44% | |
| 8.51 | 8.78 | 8.15 | 8.15 | -4.34% | |
| 8.22 | 8.78 | 8.22 | 8.52 | +4.09% | |
| 8.36 | 8.49 | 8.15 | 8.19 | -2.21% | |
| 8.11 | 8.50 | 8.04 | 8.37 | +3.98% | |
| 8.09 | 8.51 | 7.90 | 8.05 | -0.49% | |
| 8.42 | 8.58 | 7.98 | 8.09 | -4.09% | |
| 8.10 | 9.00 | 8.01 | 8.44 | +5.44% | |
| 8.36 | 8.45 | 7.92 | 8.00 | -3.90% | |
| 8.03 | 8.59 | 7.83 | 8.33 | +3.42% | |
| 7.51 | 8.26 | 7.51 | 8.05 | +6.76% | |
| 8.90 | 9.13 | 7.43 | 7.54 | -16.22% | |
| 9.36 | 9.38 | 8.93 | 9.00 | -3.85% | |
| 9.20 | 9.55 | 9.20 | 9.36 | +2.18% | |
| 8.92 | 9.23 | 8.82 | 9.16 | +2.35% | |
| 8.67 | 9.01 | 8.50 | 8.95 | +3.83% | |
| 8.50 | 8.70 | 8.45 | 8.62 | +2.01% | |
| 8.05 | 8.48 | 7.87 | 8.45 | +5.76% | |
| 8.10 | 8.45 | 7.98 | 7.99 | -1.36% | |
| 8.50 | 8.99 | 7.87 | 8.10 | -5.48% | |
| 8.69 | 8.80 | 8.51 | 8.57 | -1.72% | |
| 8.97 | 8.98 | 8.61 | 8.72 | -2.13% | |
| 8.85 | 9.27 | 8.69 | 8.91 | -2.20% | |
| 9.21 | 9.49 | 8.85 | 9.11 | -0.87% | |
| 9.23 | 9.42 | 9.10 | 9.19 | -0.43% | |
| 8.75 | 9.31 | 8.75 | 9.23 | +4.65% | |
| 8.93 | 9.08 | 8.69 | 8.82 | -0.56% | |
| 9.19 | 9.45 | 8.60 | 8.87 | -2.21% | |
| 9.15 | 9.21 | 8.89 | 9.07 | -0.66% | |
| 9.19 | 9.47 | 9.02 | 9.13 | -0.22% | |
| 9.27 | 9.60 | 9.07 | 9.15 | -1.08% | |
| 9.48 | 9.50 | 9.00 | 9.25 | -0.43% | |
| 9.29 | 9.41 | 9.17 | 9.29 | +0.43% | |
| 9.41 | 9.65 | 9.14 | 9.25 | -1.60% | |
| 9.64 | 9.81 | 9.35 | 9.40 | -3.49% | |
| 9.98 | 10.16 | 9.61 | 9.74 | +0.41% | |
| 10.01 | 10.22 | 9.66 | 9.70 | 0.00% | |
| 9.73 | 9.78 | 9.57 | 9.70 | +2.11% | |
| 9.88 | 9.98 | 9.50 | 9.50 | -3.46% | |
| 9.74 | 10.12 | 9.70 | 9.84 | +3.91% | |
| 9.50 | 9.91 | 9.47 | 9.47 | -0.11% | |
| 9.62 | 10.04 | 9.41 | 9.48 | +1.39% | |
| 9.94 | 9.94 | 9.18 | 9.35 | -6.97% | |
| 10.68 | 10.68 | 9.90 | 10.05 | -5.19% | |
| 10.53 | 10.73 | 10.40 | 10.60 | +0.95% | |
| 10.66 | 10.70 | 10.40 | 10.50 | -1.41% | |
| 11.00 | 11.00 | 10.45 | 10.65 | +0.66% | |
| 11.15 | 11.15 | 10.37 | 10.58 | -4.25% | |
| 10.68 | 11.19 | 10.55 | 11.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELTX chart for longer ranges.