Skip to main content

Eliem Therapeutics Inc (NQ: ELYM )

2.740 -0.020 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.820 2.920 2.820 2.920 1,972 -0.12(-3.95%)
May 30, 2023 3.420 3.420 2.980 3.040 4,222 +0.04(+1.33%)
May 26, 2023 3.150 3.150 3.000 3.000 2,295 +0.00(+0.00%)
May 25, 2023 3.000 3.000 3.000 3.000 509 +0.00(+0.00%)
May 24, 2023 3.000 3.000 3.000 3.000 792 +0.00(+0.00%)
May 23, 2023 3.000 3.000 3.000 3.000 930 +0.11(+3.81%)
May 22, 2023 2.820 3.000 2.820 2.890 1,808 -0.01(-0.34%)
May 19, 2023 2.850 2.900 2.850 2.900 1,525 -0.10(-3.33%)
May 18, 2023 2.690 3.000 2.690 3.000 1,224 +0.17(+6.01%)
May 17, 2023 2.890 2.940 2.800 2.830 3,320 -0.07(-2.41%)
May 16, 2023 2.910 2.910 2.640 2.900 8,876 -0.08(-2.68%)
May 15, 2023 3.220 3.220 2.950 2.980 24,291 -0.22(-6.88%)
May 12, 2023 3.330 3.330 3.185 3.200 4,005 -0.14(-4.19%)
May 11, 2023 3.430 3.520 3.192 3.340 12,219 -0.38(-10.22%)
May 10, 2023 3.320 3.720 3.320 3.720 2,715 +0.17(+4.79%)
May 09, 2023 3.400 3.600 3.361 3.550 4,637 +0.18(+5.34%)
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%)
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.