Eliem Therapeutics Inc (NQ: ELYM )

7.485 -0.175 (-2.28%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 8.680 8.680 7.510 7.660 105,270 -1.15(-13.05%)
Jun 14, 2024 8.630 9.250 8.520 8.810 179,499 +0.12(+1.38%)
Jun 13, 2024 8.260 8.700 7.930 8.690 40,517 +0.19(+2.24%)
Jun 12, 2024 8.380 8.970 8.290 8.500 72,469 +0.21(+2.53%)
Jun 11, 2024 8.620 8.700 8.075 8.290 87,917 -0.37(-4.27%)
Jun 10, 2024 8.810 9.490 8.500 8.660 53,489 -0.22(-2.48%)
Jun 07, 2024 8.330 9.150 8.330 8.880 58,978 +0.40(+4.72%)
Jun 06, 2024 8.530 8.880 7.850 8.480 94,312 -0.24(-2.75%)
Jun 05, 2024 8.500 9.580 8.340 8.720 245,218 +0.49(+5.95%)
Jun 04, 2024 8.350 8.490 8.010 8.230 29,820 -0.11(-1.32%)
Jun 03, 2024 7.720 8.340 7.720 8.340 65,865 +0.63(+8.17%)
May 31, 2024 7.750 8.300 7.560 7.710 68,742 +0.05(+0.65%)
May 30, 2024 7.730 8.050 7.540 7.660 116,513 -0.01(-0.13%)
May 29, 2024 7.700 8.065 7.440 7.670 97,845 +0.01(+0.13%)
May 28, 2024 7.520 7.700 7.190 7.660 86,516 +0.25(+3.37%)
May 24, 2024 7.420 7.740 7.025 7.410 210,994 -0.03(-0.40%)
May 23, 2024 7.760 8.301 7.300 7.440 39,438 -0.43(-5.46%)
May 22, 2024 7.880 8.180 7.600 7.870 68,148 +0.03(+0.38%)
May 21, 2024 8.090 8.180 7.670 7.840 38,629 -0.36(-4.39%)
May 20, 2024 8.480 8.910 8.140 8.200 56,641 -0.05(-0.61%)
May 17, 2024 8.060 8.610 7.764 8.250 318,649 +0.07(+0.86%)
May 16, 2024 7.870 8.990 7.670 8.180 134,901 +0.19(+2.38%)
May 15, 2024 8.490 8.500 7.860 7.990 202,767 -0.20(-2.44%)
May 14, 2024 8.450 8.813 8.020 8.190 163,456 -0.22(-2.62%)
May 13, 2024 8.220 9.190 8.220 8.410 114,333 -0.05(-0.59%)
May 10, 2024 9.180 9.560 8.330 8.460 167,810 -0.49(-5.47%)
May 09, 2024 9.380 10.23 8.840 8.950 219,679 -0.37(-3.97%)
May 08, 2024 10.30 10.86 9.270 9.320 304,676 -0.88(-8.63%)
May 07, 2024 8.610 10.34 8.440 10.20 289,953 +1.55(+17.92%)
May 06, 2024 10.00 10.00 8.420 8.650 404,786 -1.50(-14.82%)
May 03, 2024 8.400 11.55 8.400 10.15 1,480,670 +1.76(+21.04%)
May 02, 2024 7.750 8.750 7.500 8.390 386,280 +0.82(+10.83%)
May 01, 2024 6.750 7.730 6.660 7.570 936,400 +0.48(+6.77%)
Apr 30, 2024 5.020 7.800 5.020 7.090 3,988,611 +2.07(+41.24%)
Apr 29, 2024 4.010 5.800 4.010 5.020 1,595,818 +1.04(+26.13%)
Apr 26, 2024 3.490 4.159 3.320 3.980 580,221 +0.59(+17.40%)
Apr 25, 2024 3.700 3.800 3.350 3.390 389,921 -0.27(-7.38%)
Apr 24, 2024 3.820 3.860 3.660 3.660 113,514 -0.09(-2.40%)
Apr 23, 2024 3.950 4.160 3.710 3.750 86,068 -0.12(-3.10%)
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%)
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.