Eliem Therapeutics Inc (NQ: ELYM )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 2.600 2.650 2.480 2.480 2,820 -0.04(-1.59%)
Dec 06, 2022 2.510 2.660 2.500 2.520 5,838 +0.01(+0.40%)
Dec 05, 2022 2.630 2.660 2.510 2.510 5,046 -0.11(-4.26%)
Dec 01, 2022 2.622 447 +0.06(+2.41%)
Nov 30, 2022 2.626 2.657 2.473 2.560 3,748 -0.14(-5.19%)
Nov 29, 2022 2.700 2.700 2.700 2.700 1,124 +0.00(+0.00%)
Nov 28, 2022 2.700 2.700 2.700 2.700 2,340 -0.11(-3.91%)
Nov 25, 2022 2.810 2.810 2.810 2.810 295 +0.11(+4.07%)
Nov 22, 2022 2.700 124 -0.23(-7.85%)
Nov 21, 2022 2.940 2.940 2.930 2.930 493 +0.22(+8.12%)
Nov 18, 2022 2.740 2.964 2.710 2.710 1,868 +0.05(+1.88%)
Nov 17, 2022 2.800 2.811 2.660 2.660 1,778 -0.24(-8.28%)
Nov 16, 2022 3.000 3.000 2.800 2.900 1,081 -0.11(-3.65%)
Nov 15, 2022 2.820 3.030 2.810 3.010 1,805 +0.18(+6.36%)
Nov 14, 2022 2.830 3.000 2.830 2.830 2,246 -0.09(-3.25%)
Nov 11, 2022 2.925 2.925 2.925 2.925 354 -0.08(-2.50%)
Nov 10, 2022 2.920 3.000 2.920 3.000 687 +0.17(+6.01%)
Nov 09, 2022 2.910 2.970 2.830 2.830 1,340 -0.29(-9.29%)
Nov 08, 2022 3.000 3.120 2.950 3.120 2,319 +0.12(+4.00%)
Nov 07, 2022 3.010 3.390 3.000 3.000 2,191 -0.11(-3.54%)
Nov 03, 2022 3.110 162 +0.09(+2.98%)
Nov 02, 2022 3.080 3.160 3.020 3.020 5,854 -0.28(-8.48%)
Nov 01, 2022 3.360 3.460 3.020 3.300 8,708 +0.03(+0.92%)
Oct 31, 2022 3.250 3.320 3.122 3.270 1,951 -0.05(-1.51%)
Oct 28, 2022 3.140 3.360 3.140 3.320 3,857 +0.29(+9.57%)
Oct 27, 2022 2.950 3.520 2.950 3.030 4,487 +0.05(+1.68%)
Oct 26, 2022 3.100 3.200 2.980 2.980 3,348 -0.04(-1.32%)
Oct 25, 2022 2.960 3.179 2.910 3.020 3,962 -0.03(-0.98%)
Oct 24, 2022 3.300 3.300 3.050 3.050 2,191 -0.25(-7.58%)
Oct 21, 2022 3.270 3.300 3.270 3.300 1,099 +0.02(+0.61%)
Oct 20, 2022 3.350 3.400 3.280 3.280 869 -0.05(-1.50%)
Oct 19, 2022 3.500 3.520 3.300 3.330 3,826 -0.25(-6.98%)
Oct 18, 2022 3.280 3.600 3.270 3.580 2,437 +0.30(+9.15%)
Oct 17, 2022 3.470 3.470 3.280 3.280 4,729 -0.26(-7.34%)
Oct 14, 2022 3.290 3.540 3.290 3.540 783 +0.25(+7.60%)
Oct 13, 2022 3.350 3.880 3.270 3.290 20,245 -0.40(-10.84%)
Oct 12, 2022 3.440 3.750 3.300 3.690 39,590 +0.39(+11.82%)
Oct 11, 2022 3.020 3.490 3.020 3.300 18,344 +0.05(+1.54%)
Oct 10, 2022 3.040 3.250 3.011 3.250 5,004 +0.08(+2.52%)
Oct 07, 2022 3.150 3.220 3.030 3.170 5,505 +0.09(+2.92%)
Oct 06, 2022 3.050 3.080 3.050 3.080 1,378 -0.10(-3.14%)
Oct 05, 2022 3.050 3.350 3.050 3.180 7,443 +0.14(+4.61%)
Oct 04, 2022 3.020 3.280 3.000 3.040 5,538 -0.05(-1.62%)
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.