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

Eliem Therapeutics Inc (NQ: ELYM )

5.120 -0.040 (-0.78%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.030 5.195 4.815 5.160 756,527 +0.07(+1.38%)
Sep 30, 2024 4.990 5.230 4.920 5.090 735,533 +0.11(+2.21%)
Sep 27, 2024 5.000 5.100 4.752 4.980 585,787 -0.02(-0.40%)
Sep 26, 2024 5.550 5.625 4.840 5.000 1,331,380 -0.50(-9.09%)
Sep 25, 2024 8.010 8.150 5.330 5.500 5,349,672 -1.06(-16.16%)
Sep 24, 2024 7.640 7.640 6.490 6.560 2,282,416 -1.07(-14.02%)
Sep 23, 2024 8.540 8.580 7.570 7.630 429,935 -0.80(-9.49%)
Sep 20, 2024 8.180 8.570 7.940 8.430 4,639,626 +0.15(+1.81%)
Sep 19, 2024 8.210 8.600 7.950 8.280 585,602 +0.30(+3.76%)
Sep 18, 2024 7.990 8.140 7.810 7.980 413,419 +0.02(+0.25%)
Sep 17, 2024 8.300 8.410 7.880 7.960 251,930 -0.28(-3.40%)
Sep 16, 2024 8.460 8.790 8.030 8.240 243,104 -0.22(-2.60%)
Sep 13, 2024 8.040 8.500 8.040 8.460 297,145 +0.46(+5.75%)
Sep 12, 2024 7.840 8.210 7.800 8.000 183,355 +0.13(+1.65%)
Sep 11, 2024 7.820 8.140 7.700 7.870 247,581 +0.05(+0.64%)
Sep 10, 2024 7.780 8.070 7.710 7.820 245,120 -0.01(-0.13%)
Sep 09, 2024 7.430 8.250 7.200 7.830 552,816 +0.44(+5.95%)
Sep 06, 2024 7.560 7.780 7.380 7.390 190,266 -0.18(-2.38%)
Sep 05, 2024 7.200 7.650 7.200 7.570 321,772 +0.33(+4.56%)
Sep 04, 2024 6.800 7.460 6.786 7.240 354,683 +0.41(+6.00%)
Sep 03, 2024 6.900 7.190 6.770 6.830 360,816 -0.16(-2.29%)
Aug 30, 2024 7.370 7.510 6.710 6.990 1,109,067 -0.37(-5.03%)
Aug 29, 2024 6.290 7.890 6.270 7.360 945,479 +1.16(+18.71%)
Aug 28, 2024 6.070 6.260 6.020 6.200 253,108 +0.13(+2.14%)
Aug 27, 2024 5.930 6.100 5.790 6.070 265,893 +0.12(+2.02%)
Aug 26, 2024 6.110 6.110 5.700 5.950 90,998 -0.05(-0.83%)
Aug 23, 2024 5.770 6.020 5.650 6.000 140,118 +0.19(+3.27%)
Aug 22, 2024 6.080 6.080 5.720 5.810 93,570 -0.27(-4.44%)
Aug 21, 2024 6.040 6.100 5.865 6.080 97,218 +0.09(+1.50%)
Aug 20, 2024 6.130 6.190 5.810 5.990 98,452 -0.13(-2.12%)
Aug 19, 2024 6.000 6.220 5.940 6.120 106,209 -0.03(-0.49%)
Aug 16, 2024 6.130 6.280 5.910 6.150 123,956 +0.06(+0.99%)
Aug 15, 2024 6.190 6.390 6.075 6.090 161,330 +0.08(+1.33%)
Aug 14, 2024 6.470 6.470 5.560 6.010 89,044 -0.21(-3.38%)
Aug 13, 2024 6.100 6.320 5.900 6.220 188,429 +0.23(+3.84%)
Aug 12, 2024 6.070 6.189 5.750 5.990 96,727 -0.14(-2.28%)
Aug 09, 2024 6.600 6.600 6.130 6.130 123,846 -0.47(-7.12%)
Aug 08, 2024 6.260 6.890 6.260 6.600 254,729 +0.55(+9.09%)
Aug 07, 2024 7.190 7.190 5.510 6.050 639,024 -1.11(-15.50%)
Aug 06, 2024 7.790 7.990 6.910 7.160 469,371 -0.62(-7.97%)
Aug 05, 2024 7.420 7.820 7.309 7.780 150,415 -0.11(-1.39%)
Aug 02, 2024 7.690 7.990 7.490 7.890 84,387 -0.03(-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.