Eliem Therapeutics Inc (NQ: ELYM )

2.760 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.61 10.95 10.20 10.46 18,206 -0.10(-0.95%)
Dec 30, 2021 10.46 12.12 10.38 10.56 32,248 -0.01(-0.09%)
Dec 29, 2021 11.49 12.26 10.26 10.57 102,282 -1.85(-14.90%)
Dec 28, 2021 12.49 12.51 11.78 12.42 25,798 -0.09(-0.72%)
Dec 27, 2021 13.55 14.98 12.03 12.51 67,662 -1.68(-11.84%)
Dec 23, 2021 11.02 14.52 10.25 14.19 150,225 +3.36(+31.02%)
Dec 22, 2021 10.26 11.85 9.325 10.83 48,888 +0.59(+5.76%)
Dec 21, 2021 9.610 10.57 9.220 10.24 58,079 +0.25(+2.50%)
Dec 20, 2021 10.40 10.66 9.500 9.990 61,215 -0.80(-7.41%)
Dec 17, 2021 9.640 10.90 8.820 10.79 109,473 +1.44(+15.40%)
Dec 16, 2021 9.720 10.00 8.790 9.350 56,661 -0.54(-5.46%)
Dec 15, 2021 8.640 9.990 8.180 9.890 66,361 +1.28(+14.87%)
Dec 14, 2021 10.19 10.26 8.160 8.610 48,922 -1.57(-15.42%)
Dec 13, 2021 9.910 10.29 9.510 10.18 23,044 +0.32(+3.25%)
Dec 10, 2021 10.10 10.68 9.820 9.860 24,953 -0.26(-2.57%)
Dec 09, 2021 11.43 11.43 10.00 10.12 40,350 -1.21(-10.68%)
Dec 08, 2021 11.44 12.25 11.25 11.33 14,848 -0.45(-3.82%)
Dec 07, 2021 11.15 12.16 11.15 11.78 24,360 +0.62(+5.56%)
Dec 06, 2021 10.81 12.58 10.76 11.16 43,014 +0.52(+4.89%)
Dec 03, 2021 11.27 12.12 10.52 10.64 30,469 -0.70(-6.17%)
Dec 02, 2021 13.45 13.49 10.64 11.34 120,738 -2.24(-16.49%)
Dec 01, 2021 14.39 14.39 12.82 13.58 63,028 -0.81(-5.63%)
Nov 30, 2021 14.04 14.75 13.06 14.39 67,219 +0.73(+5.34%)
Nov 29, 2021 14.01 14.20 13.45 13.66 47,782 -0.10(-0.73%)
Nov 26, 2021 14.84 15.83 13.51 13.76 37,362 -1.72(-11.11%)
Nov 24, 2021 17.16 17.20 14.52 15.48 87,301 -2.17(-12.29%)
Nov 23, 2021 17.63 17.75 16.61 17.65 31,822 -0.43(-2.38%)
Nov 22, 2021 17.95 18.76 17.89 18.08 43,034 +0.25(+1.40%)
Nov 19, 2021 17.56 18.08 15.54 17.83 13,680 -0.05(-0.28%)
Nov 18, 2021 18.19 18.06 17.30 17.88 36,500 -0.93(-4.94%)
Nov 17, 2021 17.33 19.60 17.33 18.81 61,025 +0.63(+3.47%)
Nov 16, 2021 18.00 18.32 17.19 18.18 28,404 +0.19(+1.06%)
Nov 15, 2021 18.00 18.00 17.03 17.99 16,109 +0.05(+0.28%)
Nov 12, 2021 17.90 17.95 16.86 17.94 20,852 +0.19(+1.07%)
Nov 11, 2021 17.37 17.99 16.05 17.75 21,778 +0.59(+3.44%)
Nov 10, 2021 16.62 17.48 17.16 22,217 +0.20(+1.18%)
Nov 09, 2021 16.00 16.97 15.40 16.96 14,728 +1.01(+6.33%)
Nov 08, 2021 17.64 18.17 14.49 15.95 68,450 -1.81(-10.19%)
Nov 05, 2021 17.82 17.90 16.15 17.76 19,645 -0.06(-0.34%)
Nov 04, 2021 16.99 17.84 16.99 17.82 19,768 +0.82(+4.82%)
Nov 03, 2021 15.56 17.03 15.56 17.00 19,071 +0.95(+5.92%)
Nov 02, 2021 17.39 17.39 15.75 16.05 21,786 +0.18(+1.13%)
Nov 01, 2021 17.10 18.05 15.56 15.87 33,091 -1.55(-8.90%)
Oct 29, 2021 17.50 17.77 17.28 17.42 18,269 -0.25(-1.41%)
Oct 28, 2021 18.16 17.67 45,798 -0.49(-2.70%)
Oct 27, 2021 18.83 19.62 17.80 18.16 18,102 -1.15(-5.96%)
Oct 26, 2021 18.01 19.31 36,134 +0.79(+4.27%)
Oct 25, 2021 18.46 18.62 17.88 18.52 18,344 +0.06(+0.33%)
Oct 22, 2021 17.59 18.92 15.83 18.46 40,182 +0.89(+5.07%)
Oct 21, 2021 16.40 17.90 16.40 17.57 60,159 +0.95(+5.72%)
Oct 20, 2021 16.33 16.80 16.25 16.62 27,561 +0.02(+0.12%)
Oct 19, 2021 15.38 16.82 15.38 16.60 34,522 +0.66(+4.14%)
Oct 18, 2021 16.07 16.36 15.56 15.94 26,292 -0.20(-1.24%)
Oct 15, 2021 16.95 16.95 15.31 16.14 14,589 -0.14(-0.86%)
Oct 14, 2021 15.87 16.75 15.87 16.28 29,233 +0.36(+2.26%)
Oct 13, 2021 14.86 16.41 14.49 15.92 66,031 +1.07(+7.21%)
Oct 12, 2021 13.87 15.00 13.87 14.85 64,316 +1.08(+7.84%)
Oct 11, 2021 14.00 14.61 13.51 13.77 89,590 -0.24(-1.71%)
Oct 08, 2021 15.53 16.44 13.88 14.01 93,304 -1.25(-8.19%)
Oct 07, 2021 17.84 18.50 15.00 15.26 181,479 -2.57(-14.41%)
Oct 06, 2021 20.27 20.69 17.43 17.83 128,719 -2.64(-12.90%)
Oct 05, 2021 19.49 20.91 19.25 20.47 83,705 +0.88(+4.49%)
Oct 04, 2021 19.48 19.90 18.64 19.59 66,087 +0.11(+0.56%)
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.