Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eliem Therapeutics Inc (NQ: ELYM )

3.870 +0.020 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.390 2.640 2.390 2.560 1,928 -0.01(-0.39%)
Nov 29, 2023 2.520 2.605 2.520 2.570 800 -0.03(-1.15%)
Nov 28, 2023 2.500 2.690 2.500 2.600 20,870 +0.01(+0.39%)
Nov 27, 2023 2.640 2.740 2.530 2.590 7,668 +0.05(+1.88%)
Nov 24, 2023 2.570 2.590 2.541 2.542 1,565 -0.07(-2.59%)
Nov 22, 2023 2.610 2.610 2.610 2.610 480 +0.09(+3.57%)
Nov 21, 2023 2.570 2.570 2.510 2.520 1,165 -0.02(-0.79%)
Nov 20, 2023 2.580 2.580 2.540 2.540 1,256 +0.00(+0.00%)
Nov 17, 2023 2.500 2.580 2.490 2.540 24,382 +0.09(+3.67%)
Nov 16, 2023 2.520 2.560 2.430 2.450 5,583 -0.06(-2.39%)
Nov 15, 2023 2.565 2.565 2.510 2.510 4,225 -0.02(-0.79%)
Nov 14, 2023 2.570 2.580 2.480 2.530 23,086 -0.04(-1.56%)
Nov 13, 2023 2.592 2.592 2.570 2.570 2,248 -0.03(-1.15%)
Nov 10, 2023 2.640 2.700 2.555 2.600 79,352 -0.04(-1.52%)
Nov 09, 2023 2.622 2.645 2.510 2.640 28,146 +0.10(+3.94%)
Nov 08, 2023 2.540 2.630 2.540 2.540 1,155 +0.00(+0.00%)
Nov 07, 2023 2.540 2.540 2.510 2.540 14,323 -0.02(-0.78%)
Nov 06, 2023 2.640 2.640 2.550 2.560 2,696 -0.02(-0.78%)
Nov 03, 2023 2.420 2.630 2.420 2.580 17,685 -0.01(-0.39%)
Nov 02, 2023 2.560 2.620 2.440 2.590 2,785 -0.06(-2.26%)
Nov 01, 2023 2.560 2.650 2.560 2.650 1,190 +0.02(+0.76%)
Oct 30, 2023 2.630 13 +0.03(+1.15%)
Oct 27, 2023 2.618 2.618 2.600 2.600 9,200 +0.02(+0.88%)
Oct 26, 2023 2.620 2.630 2.560 2.577 8,336 -0.06(-2.38%)
Oct 25, 2023 2.580 2.640 2.565 2.640 2,716 +0.08(+3.12%)
Oct 23, 2023 2.560 210 -0.11(-4.12%)
Oct 20, 2023 2.670 2.670 2.670 2.670 440 +0.06(+2.30%)
Oct 19, 2023 2.650 2.650 2.600 2.610 20,257 +0.00(+0.00%)
Oct 18, 2023 2.650 2.650 2.550 2.610 30,711 +0.04(+1.56%)
Oct 17, 2023 2.540 2.720 2.540 2.570 5,671 -0.04(-1.53%)
Oct 16, 2023 2.700 2.720 2.610 2.610 2,849 +0.00(+0.00%)
Oct 13, 2023 2.610 2.629 2.607 2.610 21,376 -0.07(-2.61%)
Oct 12, 2023 2.550 2.680 2.550 2.680 1,218 +0.08(+3.08%)
Oct 11, 2023 2.680 2.710 2.600 2.600 3,798 +0.00(+0.00%)
Oct 10, 2023 2.610 2.720 2.520 2.600 23,536 -0.02(-0.76%)
Oct 06, 2023 2.620 91 +0.09(+3.56%)
Oct 05, 2023 2.470 2.570 2.470 2.530 5,780 -0.03(-1.17%)
Oct 04, 2023 2.670 2.670 2.510 2.560 24,461 -0.05(-1.92%)
Oct 03, 2023 2.670 2.670 2.580 2.610 63,288 +0.01(+0.38%)
Oct 02, 2023 2.600 2.720 2.590 2.600 93,503 -0.03(-1.14%)
Sep 29, 2023 2.640 2.730 2.600 2.630 22,912 +0.01(+0.38%)
Sep 28, 2023 2.620 2.650 2.600 2.620 12,613 +0.00(+0.00%)
Sep 27, 2023 2.630 2.660 2.580 2.620 41,402 -0.01(-0.38%)
Sep 26, 2023 2.490 2.640 2.490 2.630 2,360 +0.00(+0.00%)
Sep 25, 2023 2.600 2.640 2.630 2.630 3,250 -0.01(-0.38%)
Sep 22, 2023 2.580 2.660 2.530 2.640 22,918 -0.01(-0.38%)
Sep 21, 2023 2.600 2.660 2.600 2.650 1,726 +0.01(+0.38%)
Sep 20, 2023 2.590 2.690 2.590 2.640 3,633 +0.05(+1.93%)
Sep 19, 2023 2.620 2.690 2.590 2.590 9,873 -0.02(-0.77%)
Sep 18, 2023 2.740 2.800 2.610 2.610 28,627 -0.10(-3.69%)
Sep 15, 2023 2.690 2.710 2.640 2.710 25,767 +0.03(+1.12%)
Sep 14, 2023 2.650 2.710 2.600 2.680 10,126 +0.03(+1.13%)
Sep 13, 2023 2.710 2.710 2.650 2.650 25,010 -0.06(-2.21%)
Sep 12, 2023 2.690 2.770 2.690 2.710 20,359 +0.00(+0.00%)
Sep 11, 2023 2.620 2.710 2.580 2.710 1,495 +0.06(+2.26%)
Sep 08, 2023 2.720 2.720 2.600 2.650 27,414 +0.00(+0.00%)
Sep 07, 2023 2.730 2.730 2.650 2.650 11,153 -0.06(-2.21%)
Sep 06, 2023 2.650 2.715 2.620 2.710 8,732 +0.06(+2.26%)
Sep 05, 2023 2.650 2.675 2.650 2.650 21,124 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.