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

Eliem Therapeutics Inc (NQ: ELYM )

3.970 +0.580 (+17.11%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 3.080 3.080 2.880 2.900 3,698 -0.18(-5.84%)
Mar 30, 2023 3.100 3.500 3.080 3.080 29,861 +0.01(+0.33%)
Mar 29, 2023 3.300 3.300 3.008 3.070 1,040 -0.21(-6.40%)
Mar 28, 2023 3.210 3.350 3.210 3.280 2,525 +0.05(+1.55%)
Mar 27, 2023 3.270 3.410 3.190 3.230 10,255 +0.02(+0.62%)
Mar 24, 2023 3.210 3.210 3.210 3.210 905 -0.06(-1.98%)
Mar 23, 2023 3.470 3.470 3.000 3.275 15,722 -0.04(-1.36%)
Mar 22, 2023 3.430 3.430 3.320 3.320 3,481 -0.18(-5.14%)
Mar 21, 2023 3.490 3.515 3.140 3.500 8,003 +0.29(+9.03%)
Mar 20, 2023 3.280 3.300 3.200 3.210 4,771 -0.07(-2.13%)
Mar 17, 2023 3.300 3.300 3.170 3.280 2,985 +0.27(+8.97%)
Mar 16, 2023 3.175 3.175 2.990 3.010 4,715 -0.03(-0.99%)
Mar 15, 2023 3.060 3.270 3.040 3.040 7,340 -0.07(-2.25%)
Mar 14, 2023 3.060 3.560 2.975 3.110 19,619 +0.36(+13.09%)
Mar 13, 2023 2.980 3.010 2.590 2.750 44,781 -0.26(-8.64%)
Mar 10, 2023 3.390 3.460 3.010 3.010 3,532 -0.44(-12.75%)
Mar 09, 2023 3.550 3.550 3.320 3.450 9,154 -0.19(-5.22%)
Mar 08, 2023 3.550 3.650 3.550 3.640 4,789 +0.13(+3.70%)
Mar 07, 2023 3.500 3.650 3.500 3.510 12,110 +0.01(+0.29%)
Mar 06, 2023 3.470 3.500 3.410 3.500 8,555 +0.10(+2.94%)
Mar 03, 2023 3.590 3.590 3.400 3.400 6,183 -0.08(-2.30%)
Mar 02, 2023 3.810 3.810 3.460 3.480 116,109 -0.45(-11.45%)
Mar 01, 2023 3.530 4.250 3.530 3.930 66,702 +0.37(+10.39%)
Feb 28, 2023 3.310 3.650 3.190 3.560 17,646 -0.08(-2.20%)
Feb 27, 2023 3.420 3.720 3.390 3.640 12,219 +0.12(+3.41%)
Feb 24, 2023 3.990 3.990 3.245 3.520 19,055 -0.08(-2.22%)
Feb 23, 2023 2.970 3.750 2.912 3.600 122,399 +0.71(+24.35%)
Feb 22, 2023 2.760 3.090 2.550 2.895 40,277 +0.10(+3.39%)
Feb 21, 2023 2.590 3.180 2.580 2.800 28,955 +0.10(+3.70%)
Feb 17, 2023 2.400 2.960 2.210 2.700 117,779 +0.40(+17.39%)
Feb 16, 2023 2.250 2.440 2.230 2.300 25,321 -0.25(-9.80%)
Feb 15, 2023 2.400 2.569 2.400 2.550 20,829 +0.18(+7.59%)
Feb 14, 2023 2.730 2.830 2.280 2.370 20,859 -0.43(-15.46%)
Feb 13, 2023 3.000 3.105 2.740 2.804 15,364 -0.40(-12.39%)
Feb 10, 2023 3.200 3.200 3.010 3.200 18,441 -0.14(-4.19%)
Feb 09, 2023 3.430 3.430 3.330 3.340 9,340 -0.07(-2.05%)
Feb 08, 2023 3.430 3.430 3.150 3.410 2,007 +0.00(+0.09%)
Feb 07, 2023 3.500 3.500 3.275 3.407 3,359 +0.01(+0.21%)
Feb 06, 2023 3.050 3.480 3.010 3.400 2,371 +0.03(+0.89%)
Feb 03, 2023 3.520 3.520 3.370 3.370 3,217 -0.15(-4.26%)
Feb 02, 2023 3.520 3.980 3.140 3.520 22,602 +0.03(+0.86%)
Feb 01, 2023 3.620 3.638 3.330 3.490 2,698 -0.01(-0.29%)
Jan 31, 2023 3.660 3.890 3.360 3.500 17,968 -0.24(-6.37%)
Jan 30, 2023 3.430 3.980 3.430 3.738 3,979 -0.11(-2.90%)
Jan 26, 2023 3.850 190 +0.23(+6.24%)
Jan 25, 2023 3.480 3.750 3.440 3.624 7,815 +0.08(+2.37%)
Jan 24, 2023 3.970 4.000 3.210 3.540 23,669 -0.46(-11.39%)
Jan 23, 2023 3.940 4.240 3.940 3.995 8,896 +0.16(+4.04%)
Jan 20, 2023 4.010 4.200 3.840 3.840 4,965 -0.05(-1.29%)
Jan 19, 2023 3.810 4.160 3.720 3.890 7,664 -0.02(-0.64%)
Jan 18, 2023 4.000 4.000 3.820 3.915 8,013 -0.08(-2.12%)
Jan 17, 2023 4.210 4.240 3.946 4.000 10,101 -0.07(-1.60%)
Jan 13, 2023 3.980 4.100 3.930 4.065 5,219 +0.08(+2.08%)
Jan 12, 2023 3.980 4.040 3.920 3.982 8,582 -0.06(-1.43%)
Jan 11, 2023 4.150 4.390 4.040 4.040 8,111 -0.25(-5.83%)
Jan 10, 2023 4.510 4.650 4.000 4.290 15,979 +0.17(+4.13%)
Jan 09, 2023 4.550 4.600 4.120 4.120 10,947 -0.52(-11.21%)
Jan 06, 2023 3.790 4.750 3.790 4.640 39,825 +0.59(+14.57%)
Jan 05, 2023 3.970 4.050 3.510 4.050 17,623 +0.00(+0.00%)
Jan 04, 2023 3.670 4.085 3.600 4.050 104,359 +0.74(+22.36%)
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.