Skip to main content

Eliem Therapeutics Inc (NQ: ELYM )

2.610 +0.050 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.