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

Eliem Therapeutics Inc (NQ: ELYM )

4.060 +0.190 (+4.91%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 23, 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 (%)
Apr 22, 2024 3.790 4.120 3.740 3.870 95,362 +0.02(+0.52%)
Apr 19, 2024 4.180 4.440 3.680 3.850 451,486 -0.33(-7.89%)
Apr 18, 2024 4.500 4.500 4.120 4.180 208,896 -0.25(-5.64%)
Apr 17, 2024 4.530 4.725 4.400 4.430 211,260 -0.13(-2.85%)
Apr 16, 2024 4.850 4.950 4.560 4.560 218,199 -0.19(-4.00%)
Apr 15, 2024 4.330 5.190 4.330 4.750 912,028 +0.44(+10.21%)
Apr 12, 2024 4.330 4.970 4.300 4.310 1,203,350 -0.27(-5.90%)
Apr 11, 2024 4.010 4.750 3.920 4.580 39,089,352 +1.91(+71.54%)
Apr 10, 2024 2.670 2.880 2.670 2.670 10,804 -0.02(-0.74%)
Apr 09, 2024 2.750 2.750 2.647 2.690 2,484 +0.00(+0.00%)
Apr 08, 2024 2.600 2.790 2.600 2.690 4,737 +0.09(+3.46%)
Apr 05, 2024 2.710 2.710 2.520 2.600 116,758 -0.19(-6.81%)
Apr 04, 2024 2.810 2.890 2.665 2.790 123,482 +0.02(+0.72%)
Apr 03, 2024 2.760 2.910 2.700 2.770 122,798 -0.04(-1.42%)
Apr 02, 2024 2.790 2.950 2.700 2.810 8,340 +0.01(+0.36%)
Apr 01, 2024 2.690 2.820 2.690 2.800 3,314 +0.06(+2.19%)
Mar 28, 2024 2.800 2.800 2.715 2.740 2,767 -0.02(-0.72%)
Mar 27, 2024 2.730 2.810 2.710 2.760 3,570 +0.05(+1.85%)
Mar 26, 2024 2.830 2.860 2.710 2.710 1,785 -0.06(-2.17%)
Mar 25, 2024 2.900 2.900 2.747 2.770 14,700 -0.04(-1.42%)
Mar 22, 2024 2.920 2.930 2.700 2.810 3,755 +0.08(+2.93%)
Mar 21, 2024 2.800 2.800 2.720 2.730 7,851 -0.06(-2.15%)
Mar 20, 2024 2.780 2.880 2.770 2.790 4,886 +0.01(+0.36%)
Mar 19, 2024 2.673 2.900 2.673 2.780 28,540 -0.03(-1.07%)
Mar 18, 2024 2.780 2.850 2.779 2.810 9,101 +0.11(+4.07%)
Mar 15, 2024 2.600 2.730 2.600 2.700 2,778 +0.01(+0.37%)
Mar 14, 2024 2.750 2.750 2.625 2.690 6,444 -0.13(-4.61%)
Mar 13, 2024 2.650 2.850 2.650 2.820 22,721 +0.28(+11.02%)
Mar 12, 2024 2.800 2.810 2.540 2.540 5,430 -0.26(-9.43%)
Mar 11, 2024 2.840 2.840 2.804 2.804 2,690 +0.07(+2.73%)
Mar 08, 2024 2.839 2.839 2.720 2.730 1,714 -0.10(-3.36%)
Mar 07, 2024 2.860 2.860 2.730 2.825 4,231 +0.04(+1.25%)
Mar 06, 2024 2.848 2.848 2.755 2.790 5,846 -0.03(-1.06%)
Mar 05, 2024 2.720 2.890 2.720 2.820 10,832 +0.10(+3.50%)
Mar 04, 2024 2.780 2.870 2.720 2.725 11,280 +0.03(+1.29%)
Mar 01, 2024 2.750 2.750 2.690 2.690 483 -0.04(-1.47%)
Feb 29, 2024 2.730 2.730 2.662 2.730 9,341 -0.02(-0.72%)
Feb 27, 2024 2.750 49 +0.11(+4.16%)
Feb 26, 2024 2.860 2.860 2.640 2.640 2,836 +0.00(+0.00%)
Feb 23, 2024 2.770 2.780 2.640 2.640 2,313 +0.01(+0.38%)
Feb 22, 2024 2.770 2.770 2.620 2.630 789 -0.08(-2.97%)
Feb 21, 2024 2.670 2.740 2.650 2.710 17,684 +0.09(+3.45%)
Feb 20, 2024 2.697 2.697 2.605 2.620 3,034 +0.01(+0.32%)
Feb 16, 2024 2.600 2.619 2.600 2.612 1,111 -0.04(-1.45%)
Feb 15, 2024 2.600 2.660 2.600 2.650 5,510 -0.01(-0.38%)
Feb 14, 2024 2.660 2.660 2.570 2.660 4,228 +0.06(+2.31%)
Feb 13, 2024 2.660 2.743 2.600 2.600 4,650 +0.00(+0.00%)
Feb 12, 2024 2.720 2.722 2.600 2.600 2,183 -0.07(-2.62%)
Feb 09, 2024 2.650 2.670 2.600 2.670 6,508 +0.05(+1.91%)
Feb 08, 2024 2.700 2.720 2.620 2.620 14,993 -0.08(-2.96%)
Feb 07, 2024 2.805 2.805 2.620 2.700 15,695 +0.05(+1.88%)
Feb 06, 2024 2.770 2.770 2.650 2.650 14,183 +0.00(+0.00%)
Feb 02, 2024 2.650 19 +0.09(+3.52%)
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.