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 (%)
Aug 31, 2022 3.220 3.220 2.960 3.060 64,203 +0.02(+0.66%)
Aug 30, 2022 3.150 3.240 2.921 3.040 154,197 +0.04(+1.33%)
Aug 29, 2022 3.000 3.170 2.820 3.000 21,788 -0.02(-0.66%)
Aug 26, 2022 2.980 3.100 2.970 3.020 24,025 +0.01(+0.33%)
Aug 25, 2022 2.990 3.100 2.869 3.010 30,706 -0.12(-3.83%)
Aug 24, 2022 3.050 3.335 2.990 3.130 74,587 +0.10(+3.30%)
Aug 23, 2022 2.940 3.050 2.900 3.030 46,981 +0.09(+3.06%)
Aug 22, 2022 2.850 3.000 2.850 2.940 24,708 +0.03(+1.03%)
Aug 19, 2022 2.830 3.000 2.810 2.910 15,269 +0.01(+0.34%)
Aug 18, 2022 2.850 3.000 2.810 2.900 92,599 +0.05(+1.75%)
Aug 17, 2022 2.810 3.000 2.760 2.850 18,340 -0.04(-1.38%)
Aug 16, 2022 2.820 2.990 2.730 2.890 41,213 +0.01(+0.35%)
Aug 15, 2022 2.840 3.000 2.810 2.880 27,788 -0.06(-2.04%)
Aug 12, 2022 2.860 3.010 2.860 2.940 17,197 +0.00(+0.00%)
Aug 11, 2022 3.090 3.090 2.940 2.940 57,072 +0.02(+0.68%)
Aug 10, 2022 3.000 3.025 2.740 2.920 32,362 +0.02(+0.69%)
Aug 09, 2022 2.900 2.994 2.840 2.900 42,064 -0.04(-1.36%)
Aug 08, 2022 2.960 3.015 2.760 2.940 38,179 -0.01(-0.34%)
Aug 05, 2022 2.910 3.042 2.890 2.950 30,928 +0.01(+0.34%)
Aug 04, 2022 3.030 3.030 2.860 2.940 22,771 -0.05(-1.67%)
Aug 03, 2022 2.860 3.100 2.860 2.990 40,426 +0.27(+9.93%)
Aug 02, 2022 2.640 2.800 2.600 2.720 145,755 -0.32(-10.53%)
Aug 01, 2022 3.150 3.340 3.040 3.040 21,714 -0.14(-4.40%)
Jul 29, 2022 3.210 3.325 3.110 3.180 17,312 +0.06(+1.92%)
Jul 28, 2022 3.110 3.200 3.080 3.120 43,224 +0.11(+3.65%)
Jul 27, 2022 3.120 3.530 2.980 3.010 48,437 -0.02(-0.66%)
Jul 26, 2022 3.050 3.112 2.960 3.030 40,280 -0.17(-5.31%)
Jul 25, 2022 3.100 3.295 3.045 3.200 60,523 +0.21(+7.02%)
Jul 22, 2022 3.530 3.698 2.850 2.990 163,195 -0.73(-19.62%)
Jul 21, 2022 3.888 3.888 3.460 3.720 8,816 -0.03(-0.80%)
Jul 20, 2022 3.850 3.850 3.680 3.750 5,091 +0.10(+2.74%)
Jul 19, 2022 3.550 4.190 3.450 3.650 174,629 +0.09(+2.53%)
Jul 18, 2022 3.750 3.890 3.360 3.560 68,940 -0.01(-0.28%)
Jul 15, 2022 3.410 3.711 3.410 3.570 66,826 -0.12(-3.25%)
Jul 14, 2022 3.810 4.020 3.550 3.690 110,171 -0.28(-7.05%)
Jul 13, 2022 3.830 4.020 3.520 3.970 38,042 +0.19(+5.03%)
Jul 12, 2022 3.670 3.930 3.310 3.780 39,684 +0.05(+1.34%)
Jul 11, 2022 3.760 3.800 3.510 3.730 3,430 +0.02(+0.54%)
Jul 08, 2022 3.530 3.950 3.480 3.710 32,324 +0.13(+3.63%)
Jul 07, 2022 3.340 3.600 3.184 3.580 27,548 +0.20(+5.92%)
Jul 06, 2022 3.430 3.430 3.240 3.380 9,070 -0.08(-2.31%)
Jul 05, 2022 3.380 3.560 3.210 3.460 18,908 +0.04(+1.17%)
Jul 01, 2022 3.290 3.600 3.080 3.420 48,951 +0.40(+13.25%)
Jun 30, 2022 3.110 3.195 2.910 3.020 65,895 -0.09(-2.89%)
Jun 29, 2022 3.550 3.612 3.110 3.110 89,694 -0.53(-14.56%)
Jun 28, 2022 3.920 4.100 3.325 3.640 37,872 -0.24(-6.19%)
Jun 27, 2022 3.860 3.940 3.460 3.880 40,846 +0.23(+6.30%)
Jun 24, 2022 3.920 3.940 3.620 3.650 659,910 -0.24(-6.17%)
Jun 23, 2022 3.830 4.120 3.700 3.890 58,941 +0.12(+3.18%)
Jun 22, 2022 3.900 4.040 3.680 3.770 42,802 -0.08(-2.08%)
Jun 21, 2022 4.230 4.365 3.690 3.850 72,051 -0.48(-11.09%)
Jun 17, 2022 3.990 4.430 3.850 4.330 34,776 +0.41(+10.46%)
Jun 16, 2022 4.430 4.460 3.650 3.920 25,751 -0.51(-11.51%)
Jun 15, 2022 4.733 4.733 4.380 4.430 28,077 -0.25(-5.34%)
Jun 14, 2022 5.020 5.184 4.445 4.680 174,572 -0.30(-6.02%)
Jun 13, 2022 3.900 5.200 3.554 4.980 160,778 +0.97(+24.19%)
Jun 10, 2022 4.220 4.350 3.850 4.010 42,325 -0.33(-7.60%)
Jun 09, 2022 4.445 4.545 4.165 4.340 59,228 -0.27(-5.86%)
Jun 08, 2022 4.260 4.710 4.250 4.610 52,424 +0.02(+0.44%)
Jun 07, 2022 4.010 4.710 3.911 4.590 79,539 +0.61(+15.33%)
Jun 06, 2022 3.880 4.120 3.520 3.980 75,055 +0.13(+3.38%)
Jun 03, 2022 3.390 3.900 3.390 3.850 20,685 +0.39(+11.27%)
Jun 02, 2022 3.390 3.785 3.240 3.460 77,428 +0.10(+2.98%)
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.