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 (%)
Feb 28, 2022 9.400 9.960 8.860 9.010 55,106 -0.75(-7.68%)
Feb 25, 2022 10.00 9.972 8.977 9.760 49,360 -0.24(-2.40%)
Feb 24, 2022 8.690 10.00 8.690 10.00 58,489 +0.90(+9.89%)
Feb 23, 2022 9.142 9.430 8.911 9.100 24,814 +0.16(+1.79%)
Feb 22, 2022 8.450 9.600 8.201 8.940 175,417 +0.12(+1.36%)
Feb 18, 2022 8.820 0 -0.17(-1.89%)
Feb 17, 2022 9.500 9.540 8.920 8.990 18,111 -0.54(-5.67%)
Feb 16, 2022 8.710 9.660 8.500 9.530 32,951 +0.51(+5.65%)
Feb 15, 2022 8.400 9.410 8.070 9.020 65,477 +1.01(+12.61%)
Feb 14, 2022 8.570 8.575 8.000 8.010 30,755 -0.50(-5.88%)
Feb 11, 2022 9.660 9.810 8.470 8.510 37,240 -1.07(-11.17%)
Feb 10, 2022 9.540 10.18 9.235 9.580 29,650 -0.16(-1.64%)
Feb 09, 2022 9.340 10.45 9.130 9.740 56,469 +0.33(+3.51%)
Feb 08, 2022 9.240 9.510 8.650 9.410 89,536 +0.27(+2.95%)
Feb 07, 2022 8.890 9.298 8.155 9.140 53,496 +0.38(+4.34%)
Feb 04, 2022 8.070 8.890 8.020 8.760 15,808 +0.38(+4.53%)
Feb 03, 2022 8.580 8.200 8.380 169,834 -0.41(-4.66%)
Feb 02, 2022 9.000 9.230 8.510 8.790 22,912 -0.38(-4.14%)
Feb 01, 2022 9.050 9.350 8.735 9.170 23,131 +0.13(+1.44%)
Jan 31, 2022 8.530 9.180 9.040 25,230 +0.57(+6.73%)
Jan 28, 2022 8.200 9.350 8.010 8.470 36,493 +0.26(+3.17%)
Jan 27, 2022 9.180 9.310 7.970 8.210 44,709 -1.03(-11.15%)
Jan 26, 2022 9.690 9.754 9.030 9.240 39,979 -0.21(-2.22%)
Jan 25, 2022 9.110 9.750 8.600 9.450 34,806 +0.35(+3.85%)
Jan 24, 2022 9.380 9.450 8.380 9.100 69,611 -0.38(-4.01%)
Jan 21, 2022 8.830 10.88 8.230 9.480 85,236 +0.38(+4.18%)
Jan 20, 2022 9.560 9.718 8.900 9.100 25,152 -0.40(-4.21%)
Jan 19, 2022 9.010 9.700 8.950 9.500 35,543 +0.32(+3.49%)
Jan 18, 2022 8.920 9.320 8.390 9.180 38,881 +0.28(+3.15%)
Jan 14, 2022 8.900 0 +0.08(+0.91%)
Jan 13, 2022 9.000 9.100 8.617 8.820 39,368 -0.18(-2.00%)
Jan 12, 2022 9.390 9.915 8.570 9.000 63,083 -0.45(-4.76%)
Jan 11, 2022 9.100 9.990 9.000 9.450 125,344 +0.02(+0.21%)
Jan 10, 2022 10.90 10.90 8.410 9.430 93,334 -1.62(-14.66%)
Jan 07, 2022 12.20 12.79 10.71 11.05 67,378 -1.39(-11.17%)
Jan 06, 2022 12.98 13.74 12.33 12.44 125,041 -0.71(-5.40%)
Jan 05, 2022 9.540 13.54 8.650 13.15 230,317 +3.64(+38.28%)
Jan 04, 2022 11.27 11.27 9.295 9.510 17,902 -1.38(-12.67%)
Jan 03, 2022 10.34 11.20 10.00 10.89 31,532 +0.43(+4.11%)
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%)
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.