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

Eliem Therapeutics Inc (NQ: ELYM )

3.390 -0.270 (-7.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 2.760 2.810 2.690 2.700 59,561 -0.03(-1.10%)
Dec 28, 2023 2.800 2.820 2.730 2.730 22,987 -0.08(-2.67%)
Dec 27, 2023 2.890 2.890 2.630 2.805 3,623 -0.04(-1.41%)
Dec 26, 2023 2.730 2.871 2.730 2.845 3,004 +0.23(+8.59%)
Dec 22, 2023 2.620 2.700 2.590 2.620 7,665 +0.00(+0.00%)
Dec 21, 2023 2.710 2.765 2.600 2.620 3,977 -0.07(-2.60%)
Dec 20, 2023 2.730 2.890 2.544 2.690 43,398 -0.07(-2.54%)
Dec 19, 2023 2.838 2.905 2.750 2.760 13,678 +0.02(+0.73%)
Dec 18, 2023 2.740 2.740 2.740 2.740 515 +0.01(+0.37%)
Dec 15, 2023 2.670 2.930 2.670 2.730 16,159 +0.07(+2.63%)
Dec 14, 2023 2.630 2.730 2.630 2.660 17,994 +0.06(+2.31%)
Dec 13, 2023 2.550 2.690 2.550 2.600 29,473 +0.11(+4.42%)
Dec 12, 2023 2.490 2.550 2.430 2.490 9,622 -0.01(-0.40%)
Dec 11, 2023 2.630 2.630 2.350 2.500 134,090 -0.11(-4.21%)
Dec 08, 2023 2.600 2.630 2.450 2.610 23,047 +0.10(+3.98%)
Dec 07, 2023 2.420 2.520 2.420 2.510 6,170 +0.06(+2.45%)
Dec 06, 2023 2.460 2.505 2.440 2.450 4,958 -0.06(-2.39%)
Dec 05, 2023 2.620 2.620 2.420 2.510 10,612 -0.09(-3.46%)
Dec 04, 2023 2.560 2.600 2.555 2.600 5,631 -0.01(-0.38%)
Dec 01, 2023 2.580 2.610 2.540 2.610 1,145 +0.05(+1.95%)
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%)
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.