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

Eliem Therapeutics Inc (NQ: ELYM )

4.650 -0.100 (-2.11%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 16, 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 -0.18(-6.00%)
Jun 14, 2023 2.970 3.000 2.780 3.000 1,761 +0.15(+5.26%)
Jun 13, 2023 2.980 2.980 2.790 2.850 3,421 +0.07(+2.51%)
Jun 12, 2023 2.780 2.780 2.780 2.780 1,831 -0.14(-4.80%)
Jun 09, 2023 3.070 3.080 2.920 2.920 2,014 -0.06(-2.00%)
Jun 08, 2023 2.980 2.980 2.780 2.980 533 -0.01(-0.33%)
Jun 07, 2023 2.945 2.990 2.945 2.990 1,037 +0.03(+1.01%)
Jun 06, 2023 2.960 2.960 2.960 2.960 1,095 +0.01(+0.34%)
Jun 02, 2023 2.950 747 -0.05(-1.67%)
Jun 01, 2023 2.895 3.050 2.895 3.000 4,806 +0.08(+2.74%)
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%)
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.