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

Eliem Therapeutics Inc (NQ: ELYM )

3.850 -0.330 (-7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 2.750 2.900 2.655 2.800 42,929 -0.01(-0.36%)
Jun 29, 2023 2.880 3.000 2.720 2.810 5,061 -0.16(-5.39%)
Jun 28, 2023 2.450 3.000 2.450 2.970 20,388 +0.22(+8.00%)
Jun 27, 2023 2.560 2.890 2.560 2.750 14,635 +0.09(+3.38%)
Jun 26, 2023 2.650 3.000 2.540 2.660 13,682 +0.32(+13.68%)
Jun 23, 2023 2.620 3.000 2.340 2.340 3,451 -0.65(-21.74%)
Jun 22, 2023 2.640 2.990 2.640 2.990 501 +0.20(+7.17%)
Jun 21, 2023 2.650 2.800 2.620 2.790 6,809 +0.03(+1.09%)
Jun 20, 2023 2.810 2.810 2.760 2.760 691 -0.02(-0.72%)
Jun 16, 2023 2.780 2.950 2.760 2.780 2,097 -0.04(-1.42%)
Jun 15, 2023 2.960 2.960 2.820 2.820 8,967 -0.55(-16.32%)
May 08, 2023 3.460 3.490 3.370 3.370 4,387 -0.02(-0.59%)
May 05, 2023 3.370 3.410 3.370 3.390 1,457 +0.18(+5.61%)
May 04, 2023 3.555 3.555 3.210 3.210 342 -0.21(-6.14%)
May 03, 2023 3.238 3.710 3.154 3.420 7,380 -0.08(-2.29%)
May 02, 2023 3.150 3.550 3.150 3.500 2,781 +0.32(+10.06%)
May 01, 2023 3.300 3.300 3.110 3.180 1,683 +0.04(+1.27%)
Apr 28, 2023 3.420 3.430 3.140 3.140 2,779 +0.04(+1.29%)
Apr 27, 2023 2.880 3.100 2.880 3.100 2,296 +0.10(+3.33%)
Apr 26, 2023 2.924 3.000 2.924 3.000 926 -0.20(-6.25%)
Apr 25, 2023 2.830 3.200 2.800 3.200 2,838 +0.37(+13.07%)
Apr 24, 2023 3.070 3.200 2.830 2.830 4,326 -0.34(-10.73%)
Apr 21, 2023 3.176 3.176 2.890 3.170 22,936 +0.12(+3.93%)
Apr 20, 2023 3.120 3.320 3.050 3.050 2,191 -0.16(-4.98%)
Apr 19, 2023 3.220 3.570 3.150 3.210 105,152 +0.11(+3.55%)
Apr 18, 2023 3.170 3.250 3.050 3.100 11,064 -0.13(-4.02%)
Apr 17, 2023 2.950 3.230 2.882 3.230 2,289 +0.08(+2.54%)
Apr 14, 2023 3.130 3.150 3.090 3.150 6,920 -0.07(-2.17%)
Apr 13, 2023 3.090 3.245 3.090 3.220 4,020 +0.24(+8.05%)
Apr 12, 2023 3.120 3.150 2.980 2.980 3,816 -0.22(-6.88%)
Apr 11, 2023 3.250 3.350 3.075 3.200 7,828 -0.03(-0.93%)
Apr 10, 2023 3.260 3.280 3.230 3.230 3,648 +0.23(+7.67%)
Apr 06, 2023 3.200 3.200 3.000 3.000 1,037 -0.25(-7.69%)
Apr 05, 2023 2.960 3.250 2.960 3.250 3,160 +0.15(+4.84%)
Apr 04, 2023 2.890 3.470 2.850 3.100 11,819 +0.20(+6.90%)
Apr 03, 2023 2.810 2.900 2.810 2.900 2,859 +0.00(+0.00%)
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%)
Jan 03, 2023 3.770 3.770 3.120 3.310 32,223 -0.36(-9.81%)
Dec 30, 2022 3.300 3.670 3.160 3.670 9,610 +0.46(+14.33%)
Dec 29, 2022 2.980 3.230 2.720 3.210 14,222 +0.34(+11.85%)
Dec 28, 2022 2.820 2.930 2.820 2.870 4,548 +0.28(+10.81%)
Dec 27, 2022 2.880 2.930 2.460 2.590 5,316 -0.34(-11.60%)
Dec 23, 2022 2.710 2.930 2.400 2.930 3,078 +0.00(+0.00%)
Dec 22, 2022 2.730 2.930 2.730 2.930 1,961 +0.19(+6.93%)
Dec 21, 2022 2.790 2.930 2.740 2.740 4,216 -0.05(-1.79%)
Dec 20, 2022 2.900 2.900 2.613 2.790 3,298 -0.03(-1.06%)
Dec 19, 2022 2.360 2.820 2.360 2.820 5,064 +0.03(+1.08%)
Dec 16, 2022 2.400 2.815 2.360 2.790 1,276 +0.17(+6.65%)
Dec 15, 2022 2.590 2.680 2.570 2.616 2,261 +0.12(+4.64%)
Dec 14, 2022 3.000 3.000 2.500 2.500 2,986 -0.35(-12.28%)
Dec 13, 2022 2.690 2.850 2.650 2.850 1,496 +0.30(+11.76%)
Dec 12, 2022 2.550 2.550 2.550 2.550 1,060 +0.02(+0.79%)
Dec 09, 2022 2.480 2.700 2.380 2.530 4,741 -0.04(-1.56%)
Dec 08, 2022 2.660 2.660 2.480 2.570 1,849 +0.09(+3.63%)
Dec 07, 2022 2.600 2.650 2.480 2.480 2,820 -0.04(-1.59%)
Dec 06, 2022 2.510 2.660 2.500 2.520 5,838 +0.01(+0.40%)
Dec 05, 2022 2.630 2.660 2.510 2.510 5,046 -0.11(-4.26%)
Dec 01, 2022 2.622 447 +0.06(+2.41%)
Nov 30, 2022 2.626 2.657 2.473 2.560 3,748 -0.14(-5.19%)
Nov 29, 2022 2.700 2.700 2.700 2.700 1,124 +0.00(+0.00%)
Nov 28, 2022 2.700 2.700 2.700 2.700 2,340 -0.11(-3.91%)
Nov 25, 2022 2.810 2.810 2.810 2.810 295 +0.11(+4.07%)
Nov 22, 2022 2.700 124 -0.23(-7.85%)
Nov 21, 2022 2.940 2.940 2.930 2.930 493 +0.22(+8.12%)
Nov 18, 2022 2.740 2.964 2.710 2.710 1,868 +0.05(+1.88%)
Nov 17, 2022 2.800 2.811 2.660 2.660 1,778 -0.24(-8.28%)
Nov 16, 2022 3.000 3.000 2.800 2.900 1,081 -0.11(-3.65%)
Nov 15, 2022 2.820 3.030 2.810 3.010 1,805 +0.18(+6.36%)
Nov 14, 2022 2.830 3.000 2.830 2.830 2,246 -0.09(-3.25%)
Nov 11, 2022 2.925 2.925 2.925 2.925 354 -0.08(-2.50%)
Nov 10, 2022 2.920 3.000 2.920 3.000 687 +0.17(+6.01%)
Nov 09, 2022 2.910 2.970 2.830 2.830 1,340 -0.29(-9.29%)
Nov 08, 2022 3.000 3.120 2.950 3.120 2,319 +0.12(+4.00%)
Nov 07, 2022 3.010 3.390 3.000 3.000 2,191 -0.11(-3.54%)
Nov 03, 2022 3.110 162 +0.09(+2.98%)
Nov 02, 2022 3.080 3.160 3.020 3.020 5,854 -0.28(-8.48%)
Nov 01, 2022 3.360 3.460 3.020 3.300 8,708 +0.03(+0.92%)
Oct 31, 2022 3.250 3.320 3.122 3.270 1,951 -0.05(-1.51%)
Oct 28, 2022 3.140 3.360 3.140 3.320 3,857 +0.29(+9.57%)
Oct 27, 2022 2.950 3.520 2.950 3.030 4,487 +0.05(+1.68%)
Oct 26, 2022 3.100 3.200 2.980 2.980 3,348 -0.04(-1.32%)
Oct 25, 2022 2.960 3.179 2.910 3.020 3,962 -0.03(-0.98%)
Oct 24, 2022 3.300 3.300 3.050 3.050 2,191 -0.25(-7.58%)
Oct 21, 2022 3.270 3.300 3.270 3.300 1,099 +0.02(+0.61%)
Oct 20, 2022 3.350 3.400 3.280 3.280 869 -0.05(-1.50%)
Oct 19, 2022 3.500 3.520 3.300 3.330 3,826 -0.25(-6.98%)
Oct 18, 2022 3.280 3.600 3.270 3.580 2,437 +0.30(+9.15%)
Oct 17, 2022 3.470 3.470 3.280 3.280 4,729 -0.26(-7.34%)
Oct 14, 2022 3.290 3.540 3.290 3.540 783 +0.25(+7.60%)
Oct 13, 2022 3.350 3.880 3.270 3.290 20,245 -0.40(-10.84%)
Oct 12, 2022 3.440 3.750 3.300 3.690 39,590 +0.39(+11.82%)
Oct 11, 2022 3.020 3.490 3.020 3.300 18,344 +0.05(+1.54%)
Oct 10, 2022 3.040 3.250 3.011 3.250 5,004 +0.08(+2.52%)
Oct 07, 2022 3.150 3.220 3.030 3.170 5,505 +0.09(+2.92%)
Oct 06, 2022 3.050 3.080 3.050 3.080 1,378 -0.10(-3.14%)
Oct 05, 2022 3.050 3.350 3.050 3.180 7,443 +0.14(+4.61%)
Oct 04, 2022 3.020 3.280 3.000 3.040 5,538 -0.05(-1.62%)
Oct 03, 2022 3.200 3.300 2.900 3.090 224,352 -0.14(-4.33%)
Sep 30, 2022 3.280 3.550 3.120 3.230 3,225 -0.10(-3.00%)
Sep 29, 2022 3.440 3.470 3.285 3.330 2,377 +0.11(+3.42%)
Sep 28, 2022 3.270 3.435 3.210 3.220 15,899 +0.04(+1.26%)
Sep 27, 2022 3.410 3.410 3.140 3.180 10,197 -0.23(-6.74%)
Sep 26, 2022 3.240 3.550 3.240 3.410 8,815 +0.27(+8.55%)
Sep 23, 2022 3.530 3.530 3.141 3.141 5,380 -0.30(-8.68%)
Sep 22, 2022 3.220 3.810 3.130 3.440 23,687 +0.33(+10.61%)
Sep 21, 2022 3.450 3.500 3.010 3.110 6,967 -0.28(-8.26%)
Sep 20, 2022 3.350 3.430 3.310 3.390 8,604 -0.01(-0.29%)
Sep 19, 2022 3.330 3.400 3.250 3.400 2,484 +0.12(+3.66%)
Sep 16, 2022 3.096 3.280 3.015 3.280 9,082 +0.09(+2.82%)
Sep 15, 2022 3.110 3.190 3.020 3.190 13,420 +0.16(+5.28%)
Sep 14, 2022 2.990 3.120 2.990 3.030 6,808 -0.05(-1.62%)
Sep 13, 2022 3.040 3.150 3.040 3.080 5,521 +0.04(+1.32%)
Sep 12, 2022 2.940 3.164 2.940 3.040 10,729 -0.06(-1.94%)
Sep 09, 2022 3.000 3.120 2.917 3.100 10,487 +0.10(+3.33%)
Sep 08, 2022 2.910 3.140 2.910 3.000 22,590 +0.03(+1.01%)
Sep 07, 2022 3.020 3.100 2.830 2.970 9,015 -0.14(-4.50%)
Sep 06, 2022 3.000 3.110 2.915 3.110 27,594 +0.11(+3.67%)
Sep 02, 2022 3.050 3.055 2.940 3.000 3,418 -0.09(-2.91%)
Sep 01, 2022 3.010 3.100 2.940 3.090 37,443 +0.03(+0.98%)
Aug 31, 2022 3.220 3.220 2.960 3.060 64,203 +0.02(+0.66%)
Aug 30, 2022 3.150 3.240 2.921 3.040 154,197 +0.04(+1.33%)
Aug 29, 2022 3.000 3.170 2.820 3.000 21,788 -0.02(-0.66%)
Aug 26, 2022 2.980 3.100 2.970 3.020 24,025 +0.01(+0.33%)
Aug 25, 2022 2.990 3.100 2.869 3.010 30,706 -0.12(-3.83%)
Aug 24, 2022 3.050 3.335 2.990 3.130 74,587 +0.10(+3.30%)
Aug 23, 2022 2.940 3.050 2.900 3.030 46,981 +0.09(+3.06%)
Aug 22, 2022 2.850 3.000 2.850 2.940 24,708 +0.03(+1.03%)
Aug 19, 2022 2.830 3.000 2.810 2.910 15,269 +0.01(+0.34%)
Aug 18, 2022 2.850 3.000 2.810 2.900 92,599 +0.05(+1.75%)
Aug 17, 2022 2.810 3.000 2.760 2.850 18,340 -0.04(-1.38%)
Aug 16, 2022 2.820 2.990 2.730 2.890 41,213 +0.01(+0.35%)
Aug 15, 2022 2.840 3.000 2.810 2.880 27,788 -0.06(-2.04%)
Aug 12, 2022 2.860 3.010 2.860 2.940 17,197 +0.00(+0.00%)
Aug 11, 2022 3.090 3.090 2.940 2.940 57,072 +0.02(+0.68%)
Aug 10, 2022 3.000 3.025 2.740 2.920 32,362 +0.02(+0.69%)
Aug 09, 2022 2.900 2.994 2.840 2.900 42,064 -0.04(-1.36%)
Aug 08, 2022 2.960 3.015 2.760 2.940 38,179 -0.01(-0.34%)
Aug 05, 2022 2.910 3.042 2.890 2.950 30,928 +0.01(+0.34%)
Aug 04, 2022 3.030 3.030 2.860 2.940 22,771 -0.05(-1.67%)
Aug 03, 2022 2.860 3.100 2.860 2.990 40,426 +0.27(+9.93%)
Aug 02, 2022 2.640 2.800 2.600 2.720 145,755 -0.32(-10.53%)
Aug 01, 2022 3.150 3.340 3.040 3.040 21,714 -0.14(-4.40%)
Jul 29, 2022 3.210 3.325 3.110 3.180 17,312 +0.06(+1.92%)
Jul 28, 2022 3.110 3.200 3.080 3.120 43,224 +0.11(+3.65%)
Jul 27, 2022 3.120 3.530 2.980 3.010 48,437 -0.02(-0.66%)
Jul 26, 2022 3.050 3.112 2.960 3.030 40,280 -0.17(-5.31%)
Jul 25, 2022 3.100 3.295 3.045 3.200 60,523 +0.21(+7.02%)
Jul 22, 2022 3.530 3.698 2.850 2.990 163,195 -0.73(-19.62%)
Jul 21, 2022 3.888 3.888 3.460 3.720 8,816 -0.03(-0.80%)
Jul 20, 2022 3.850 3.850 3.680 3.750 5,091 +0.10(+2.74%)
Jul 19, 2022 3.550 4.190 3.450 3.650 174,629 +0.09(+2.53%)
Jul 18, 2022 3.750 3.890 3.360 3.560 68,940 -0.01(-0.28%)
Jul 15, 2022 3.410 3.711 3.410 3.570 66,826 -0.12(-3.25%)
Jul 14, 2022 3.810 4.020 3.550 3.690 110,171 -0.28(-7.05%)
Jul 13, 2022 3.830 4.020 3.520 3.970 38,042 +0.19(+5.03%)
Jul 12, 2022 3.670 3.930 3.310 3.780 39,684 +0.05(+1.34%)
Jul 11, 2022 3.760 3.800 3.510 3.730 3,430 +0.02(+0.54%)
Jul 08, 2022 3.530 3.950 3.480 3.710 32,324 +0.13(+3.63%)
Jul 07, 2022 3.340 3.600 3.184 3.580 27,548 +0.20(+5.92%)
Jul 06, 2022 3.430 3.430 3.240 3.380 9,070 -0.08(-2.31%)
Jul 05, 2022 3.380 3.560 3.210 3.460 18,908 +0.04(+1.17%)
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.