Skip to main content

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 (%)
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%)
Feb 01, 2024 2.560 2.560 2.560 2.560 328 +0.00(+0.00%)
Jan 31, 2024 2.720 2.730 2.560 2.560 10,658 -0.17(-6.23%)
Jan 30, 2024 2.760 2.760 2.730 2.730 926 -0.15(-5.04%)
Jan 26, 2024 2.875 51 -0.02(-0.86%)
Jan 25, 2024 2.900 2.900 2.900 2.900 349 -0.08(-2.68%)
Jan 24, 2024 2.980 2.980 2.980 2.980 296 +0.03(+1.02%)
Jan 23, 2024 2.900 2.950 2.880 2.950 2,558 +0.07(+2.43%)
Jan 22, 2024 2.908 2.935 2.880 2.880 3,144 +0.00(+0.00%)
Jan 19, 2024 2.880 2.880 2.880 2.880 839 -0.09(-3.03%)
Jan 18, 2024 2.870 2.970 2.860 2.970 1,099 +0.03(+1.02%)
Jan 17, 2024 2.860 2.940 2.850 2.940 4,300 +0.05(+1.73%)
Jan 16, 2024 2.770 2.922 2.800 2.890 21,515 +0.17(+6.25%)
Jan 12, 2024 2.720 2.720 2.720 2.720 269 +0.00(+0.00%)
Jan 11, 2024 2.720 2.720 2.720 2.720 3,146 -0.03(-0.94%)
Jan 10, 2024 2.700 2.746 2.700 2.746 2,505 -0.03(-1.23%)
Jan 09, 2024 2.880 2.890 2.780 2.780 2,986 -0.09(-3.14%)
Jan 08, 2024 2.790 2.890 2.790 2.870 7,914 -0.02(-0.69%)
Jan 05, 2024 2.810 2.890 2.810 2.890 2,752 +0.00(+0.00%)
Jan 04, 2024 2.800 2.900 2.790 2.890 6,145 +0.08(+2.85%)
Jan 03, 2024 2.800 2.830 2.770 2.810 1,726 +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.