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

Eliem Therapeutics Inc (NQ: ELYM )

4.430 -0.130 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Sep 29, 2023 2.640 2.730 2.600 2.630 22,912 +0.01(+0.38%)
Sep 28, 2023 2.620 2.650 2.600 2.620 12,613 +0.00(+0.00%)
Sep 27, 2023 2.630 2.660 2.580 2.620 41,402 -0.01(-0.38%)
Sep 26, 2023 2.490 2.640 2.490 2.630 2,360 +0.00(+0.00%)
Sep 25, 2023 2.600 2.640 2.630 2.630 3,250 -0.01(-0.38%)
Sep 22, 2023 2.580 2.660 2.530 2.640 22,918 -0.01(-0.38%)
Sep 21, 2023 2.600 2.660 2.600 2.650 1,726 +0.01(+0.38%)
Sep 20, 2023 2.590 2.690 2.590 2.640 3,633 +0.05(+1.93%)
Sep 19, 2023 2.620 2.690 2.590 2.590 9,873 -0.02(-0.77%)
Sep 18, 2023 2.740 2.800 2.610 2.610 28,627 -0.10(-3.69%)
Sep 15, 2023 2.690 2.710 2.640 2.710 25,767 +0.03(+1.12%)
Sep 14, 2023 2.650 2.710 2.600 2.680 10,126 +0.03(+1.13%)
Sep 13, 2023 2.710 2.710 2.650 2.650 25,010 -0.06(-2.21%)
Sep 12, 2023 2.690 2.770 2.690 2.710 20,359 +0.00(+0.00%)
Sep 11, 2023 2.620 2.710 2.580 2.710 1,495 +0.06(+2.26%)
Sep 08, 2023 2.720 2.720 2.600 2.650 27,414 +0.00(+0.00%)
Sep 07, 2023 2.730 2.730 2.650 2.650 11,153 -0.06(-2.21%)
Sep 06, 2023 2.650 2.715 2.620 2.710 8,732 +0.06(+2.26%)
Sep 05, 2023 2.650 2.675 2.650 2.650 21,124 +0.00(+0.00%)
Sep 01, 2023 2.650 2.650 2.650 2.650 472 +0.00(+0.00%)
Aug 31, 2023 2.650 2.665 2.590 2.650 13,620 -0.06(-2.21%)
Aug 30, 2023 2.550 2.710 2.550 2.710 2,606 +0.01(+0.37%)
Aug 29, 2023 2.620 2.720 2.610 2.700 1,175 +0.05(+1.89%)
Aug 28, 2023 2.640 2.720 2.590 2.650 4,879 +0.00(+0.00%)
Aug 25, 2023 2.600 2.651 2.600 2.650 8,560 -0.01(-0.38%)
Aug 24, 2023 2.630 2.690 2.600 2.660 117,557 +0.06(+2.31%)
Aug 23, 2023 2.640 2.661 2.600 2.600 3,577 -0.12(-4.41%)
Aug 22, 2023 2.650 2.720 2.600 2.720 8,376 +0.24(+9.68%)
Aug 21, 2023 2.620 2.730 2.480 2.480 62,106 -0.23(-8.49%)
Aug 18, 2023 2.620 2.720 2.580 2.710 5,307 +0.10(+3.83%)
Aug 17, 2023 2.540 2.640 2.520 2.610 6,984 -0.01(-0.38%)
Aug 16, 2023 2.730 2.730 2.579 2.620 3,210 -0.12(-4.38%)
Aug 15, 2023 2.590 2.740 2.590 2.740 74,694 +0.14(+5.38%)
Aug 14, 2023 2.650 2.740 2.570 2.600 15,461 -0.05(-1.89%)
Aug 11, 2023 2.650 2.660 2.650 2.650 4,716 -0.06(-2.21%)
Aug 10, 2023 2.650 2.740 2.650 2.710 3,041 +0.06(+2.09%)
Aug 09, 2023 2.660 2.710 2.650 2.655 6,402 -0.07(-2.41%)
Aug 08, 2023 2.650 2.740 2.650 2.720 847 +0.02(+0.74%)
Aug 07, 2023 2.660 2.780 2.660 2.700 7,995 +0.05(+1.89%)
Aug 04, 2023 2.586 2.660 2.586 2.650 11,256 -0.06(-2.21%)
Aug 03, 2023 2.660 2.710 2.610 2.710 14,727 -0.05(-1.81%)
Aug 02, 2023 2.700 2.780 2.660 2.760 9,509 -0.03(-1.08%)
Aug 01, 2023 2.730 2.790 2.680 2.790 8,599 +0.11(+4.10%)
Jul 31, 2023 2.710 2.710 2.677 2.680 20,058 -0.03(-1.11%)
Jul 28, 2023 2.680 2.710 2.680 2.710 4,966 +0.03(+1.12%)
Jul 27, 2023 2.750 2.750 2.680 2.680 3,358 -0.05(-1.83%)
Jul 26, 2023 2.710 2.745 2.580 2.730 68,179 +0.02(+0.74%)
Jul 25, 2023 2.810 2.810 2.710 2.710 17,046 -0.19(-6.55%)
Jul 24, 2023 2.700 2.960 2.700 2.900 36,066 +0.17(+6.23%)
Jul 21, 2023 2.730 2.870 2.650 2.730 93,566 -0.25(-8.39%)
Jul 20, 2023 2.970 3.090 2.860 2.980 1,169,698 +0.18(+6.43%)
Jul 19, 2023 2.840 2.930 2.780 2.800 4,518 -0.14(-4.76%)
Jul 18, 2023 2.750 2.940 2.750 2.940 1,252 +0.00(+0.00%)
Jul 17, 2023 2.810 2.980 2.750 2.940 6,825 +0.11(+3.89%)
Jul 14, 2023 2.830 2.830 2.830 2.830 1,118 -0.16(-5.35%)
Jul 13, 2023 3.000 3.000 2.990 2.990 1,536 +0.19(+6.79%)
Jul 12, 2023 3.000 3.000 2.700 2.800 1,260 -0.18(-6.04%)
Jul 11, 2023 2.960 2.980 2.674 2.980 1,115 +0.11(+3.83%)
Jul 10, 2023 3.000 3.100 2.870 2.870 16,439 -0.28(-8.89%)
Jul 07, 2023 2.960 3.150 2.960 3.150 12,673 +0.15(+5.00%)
Jul 06, 2023 2.800 3.000 2.652 3.000 1,820 +0.10(+3.45%)
Jul 05, 2023 2.750 2.970 2.400 2.900 4,003 -0.10(-3.33%)
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.