Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eliem Therapeutics Inc (NQ: ELYM )

9.320 -0.830 (-8.18%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 6, 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 30, 2024 5.020 7.800 5.020 7.090 3,988,611 +2.07(+41.24%)
Apr 29, 2024 4.010 5.890 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%)
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%)
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%)
Jan 02, 2024 2.700 2.890 2.700 2.800 7,955 +0.10(+3.70%)
Dec 29, 2023 2.760 2.810 2.690 2.700 59,561 -0.03(-1.10%)
Dec 28, 2023 2.800 2.820 2.730 2.730 22,987 -0.08(-2.67%)
Dec 27, 2023 2.890 2.890 2.630 2.805 3,623 -0.04(-1.41%)
Dec 26, 2023 2.730 2.871 2.730 2.845 3,004 +0.23(+8.59%)
Dec 22, 2023 2.620 2.700 2.590 2.620 7,665 +0.00(+0.00%)
Dec 21, 2023 2.710 2.765 2.600 2.620 3,977 -0.07(-2.60%)
Dec 20, 2023 2.730 2.890 2.544 2.690 43,398 -0.07(-2.54%)
Dec 19, 2023 2.838 2.905 2.750 2.760 13,678 +0.02(+0.73%)
Dec 18, 2023 2.740 2.740 2.740 2.740 515 +0.01(+0.37%)
Dec 15, 2023 2.670 2.930 2.670 2.730 16,159 +0.07(+2.63%)
Dec 14, 2023 2.630 2.730 2.630 2.660 17,994 +0.06(+2.31%)
Dec 13, 2023 2.550 2.690 2.550 2.600 29,473 +0.11(+4.42%)
Dec 12, 2023 2.490 2.550 2.430 2.490 9,622 -0.01(-0.40%)
Dec 11, 2023 2.630 2.630 2.350 2.500 134,090 -0.11(-4.21%)
Dec 08, 2023 2.600 2.630 2.450 2.610 23,047 +0.10(+3.98%)
Dec 07, 2023 2.420 2.520 2.420 2.510 6,170 +0.06(+2.45%)
Dec 06, 2023 2.460 2.505 2.440 2.450 4,958 -0.06(-2.39%)
Dec 05, 2023 2.620 2.620 2.420 2.510 10,612 -0.09(-3.46%)
Dec 04, 2023 2.560 2.600 2.555 2.600 5,631 -0.01(-0.38%)
Dec 01, 2023 2.580 2.610 2.540 2.610 1,145 +0.05(+1.95%)
Nov 30, 2023 2.390 2.640 2.390 2.560 1,928 -0.01(-0.39%)
Nov 29, 2023 2.520 2.605 2.520 2.570 800 -0.03(-1.15%)
Nov 28, 2023 2.500 2.690 2.500 2.600 20,870 +0.01(+0.39%)
Nov 27, 2023 2.640 2.740 2.530 2.590 7,668 +0.05(+1.88%)
Nov 24, 2023 2.570 2.590 2.541 2.542 1,565 -0.07(-2.59%)
Nov 22, 2023 2.610 2.610 2.610 2.610 480 +0.09(+3.57%)
Nov 21, 2023 2.570 2.570 2.510 2.520 1,165 -0.02(-0.79%)
Nov 20, 2023 2.580 2.580 2.540 2.540 1,256 +0.00(+0.00%)
Nov 17, 2023 2.500 2.580 2.490 2.540 24,382 +0.09(+3.67%)
Nov 16, 2023 2.520 2.560 2.430 2.450 5,583 -0.06(-2.39%)
Nov 15, 2023 2.565 2.565 2.510 2.510 4,225 -0.02(-0.79%)
Nov 14, 2023 2.570 2.580 2.480 2.530 23,086 -0.04(-1.56%)
Nov 13, 2023 2.592 2.592 2.570 2.570 2,248 -0.03(-1.15%)
Nov 10, 2023 2.640 2.700 2.555 2.600 79,352 -0.04(-1.52%)
Nov 09, 2023 2.622 2.645 2.510 2.640 28,146 +0.10(+3.94%)
Nov 08, 2023 2.540 2.630 2.540 2.540 1,155 +0.00(+0.00%)
Nov 07, 2023 2.540 2.540 2.510 2.540 14,323 -0.02(-0.78%)
Nov 06, 2023 2.640 2.640 2.550 2.560 2,696 -0.02(-0.78%)
Nov 03, 2023 2.420 2.630 2.420 2.580 17,685 -0.01(-0.39%)
Nov 02, 2023 2.560 2.620 2.440 2.590 2,785 -0.06(-2.26%)
Nov 01, 2023 2.560 2.650 2.560 2.650 1,190 +0.02(+0.76%)
Oct 30, 2023 2.630 13 +0.03(+1.15%)
Oct 27, 2023 2.618 2.618 2.600 2.600 9,200 +0.02(+0.88%)
Oct 26, 2023 2.620 2.630 2.560 2.577 8,336 -0.06(-2.38%)
Oct 25, 2023 2.580 2.640 2.565 2.640 2,716 +0.08(+3.12%)
Oct 23, 2023 2.560 210 -0.11(-4.12%)
Oct 20, 2023 2.670 2.670 2.670 2.670 440 +0.06(+2.30%)
Oct 19, 2023 2.650 2.650 2.600 2.610 20,257 +0.00(+0.00%)
Oct 18, 2023 2.650 2.650 2.550 2.610 30,711 +0.04(+1.56%)
Oct 17, 2023 2.540 2.720 2.540 2.570 5,671 -0.04(-1.53%)
Oct 16, 2023 2.700 2.720 2.610 2.610 2,849 +0.00(+0.00%)
Oct 13, 2023 2.610 2.629 2.607 2.610 21,376 -0.07(-2.61%)
Oct 12, 2023 2.550 2.680 2.550 2.680 1,218 +0.08(+3.08%)
Oct 11, 2023 2.680 2.710 2.600 2.600 3,798 +0.00(+0.00%)
Oct 10, 2023 2.610 2.720 2.520 2.600 23,536 -0.02(-0.76%)
Oct 06, 2023 2.620 91 +0.09(+3.56%)
Oct 05, 2023 2.470 2.570 2.470 2.530 5,780 -0.03(-1.17%)
Oct 04, 2023 2.670 2.670 2.510 2.560 24,461 -0.05(-1.92%)
Oct 03, 2023 2.670 2.670 2.580 2.610 63,288 +0.01(+0.38%)
Oct 02, 2023 2.600 2.720 2.590 2.600 93,503 -0.03(-1.14%)
Sep 29, 2023 2.640 2.730 2.600 2.630 22,912 +0.01(+0.38%)
Sep 28, 2023 2.620 2.650 2.600 2.620 12,613 +0.00(+0.00%)
Sep 27, 2023 2.630 2.660 2.580 2.620 41,402 -0.01(-0.38%)
Sep 26, 2023 2.490 2.640 2.490 2.630 2,360 +0.00(+0.00%)
Sep 25, 2023 2.600 2.640 2.630 2.630 3,250 -0.01(-0.38%)
Sep 22, 2023 2.580 2.660 2.530 2.640 22,918 -0.01(-0.38%)
Sep 21, 2023 2.600 2.660 2.600 2.650 1,726 +0.01(+0.38%)
Sep 20, 2023 2.590 2.690 2.590 2.640 3,633 +0.05(+1.93%)
Sep 19, 2023 2.620 2.690 2.590 2.590 9,873 -0.02(-0.77%)
Sep 18, 2023 2.740 2.800 2.610 2.610 28,627 -0.10(-3.69%)
Sep 15, 2023 2.690 2.710 2.640 2.710 25,767 +0.03(+1.12%)
Sep 14, 2023 2.650 2.710 2.600 2.680 10,126 +0.03(+1.13%)
Sep 13, 2023 2.710 2.710 2.650 2.650 25,010 -0.06(-2.21%)
Sep 12, 2023 2.690 2.770 2.690 2.710 20,359 +0.00(+0.00%)
Sep 11, 2023 2.620 2.710 2.580 2.710 1,495 +0.06(+2.26%)
Sep 08, 2023 2.720 2.720 2.600 2.650 27,414 +0.00(+0.00%)
Sep 07, 2023 2.730 2.730 2.650 2.650 11,153 -0.06(-2.21%)
Sep 06, 2023 2.650 2.715 2.620 2.710 8,732 +0.06(+2.26%)
Sep 05, 2023 2.650 2.675 2.650 2.650 21,124 +0.00(+0.00%)
Sep 01, 2023 2.650 2.650 2.650 2.650 472 +0.00(+0.00%)
Aug 31, 2023 2.650 2.665 2.590 2.650 13,620 -0.06(-2.21%)
Aug 30, 2023 2.550 2.710 2.550 2.710 2,606 +0.01(+0.37%)
Aug 29, 2023 2.620 2.720 2.610 2.700 1,175 +0.05(+1.89%)
Aug 28, 2023 2.640 2.720 2.590 2.650 4,879 +0.00(+0.00%)
Aug 25, 2023 2.600 2.652 2.600 2.650 8,560 -0.01(-0.38%)
Aug 24, 2023 2.630 2.690 2.600 2.660 117,557 +0.06(+2.31%)
Aug 23, 2023 2.640 2.661 2.600 2.600 3,577 -0.12(-4.41%)
Aug 22, 2023 2.650 2.720 2.600 2.720 8,376 +0.24(+9.68%)
Aug 21, 2023 2.620 2.730 2.480 2.480 62,106 -0.23(-8.49%)
Aug 18, 2023 2.620 2.720 2.580 2.710 5,307 +0.10(+3.83%)
Aug 17, 2023 2.540 2.640 2.520 2.610 6,984 -0.01(-0.38%)
Aug 16, 2023 2.730 2.730 2.579 2.620 3,210 -0.12(-4.38%)
Aug 15, 2023 2.590 2.740 2.590 2.740 74,694 +0.14(+5.38%)
Aug 14, 2023 2.650 2.740 2.570 2.600 15,461 -0.05(-1.89%)
Aug 11, 2023 2.650 2.660 2.650 2.650 4,716 -0.06(-2.21%)
Aug 10, 2023 2.650 2.740 2.650 2.710 3,041 +0.06(+2.09%)
Aug 09, 2023 2.660 2.710 2.650 2.655 6,402 -0.07(-2.41%)
Aug 08, 2023 2.650 2.740 2.650 2.720 847 +0.02(+0.74%)
Aug 07, 2023 2.660 2.780 2.660 2.700 7,995 +0.05(+1.89%)
Aug 04, 2023 2.586 2.660 2.586 2.650 11,256 -0.06(-2.21%)
Aug 03, 2023 2.660 2.710 2.610 2.710 14,727 -0.05(-1.81%)
Aug 02, 2023 2.700 2.780 2.660 2.760 9,509 -0.03(-1.08%)
Aug 01, 2023 2.730 2.790 2.680 2.790 8,599 +0.11(+4.10%)
Jul 31, 2023 2.710 2.710 2.677 2.680 20,058 -0.03(-1.11%)
Jul 28, 2023 2.680 2.710 2.680 2.710 4,966 +0.03(+1.12%)
Jul 27, 2023 2.750 2.750 2.680 2.680 3,358 -0.05(-1.83%)
Jul 26, 2023 2.710 2.745 2.580 2.730 68,179 +0.02(+0.74%)
Jul 25, 2023 2.810 2.810 2.710 2.710 17,046 -0.19(-6.55%)
Jul 24, 2023 2.700 2.960 2.700 2.900 36,066 +0.17(+6.23%)
Jul 21, 2023 2.730 2.870 2.650 2.730 93,566 -0.25(-8.39%)
Jul 20, 2023 2.970 3.090 2.860 2.980 1,169,698 +0.18(+6.43%)
Jul 19, 2023 2.840 2.930 2.780 2.800 4,518 -0.14(-4.76%)
Jul 18, 2023 2.750 2.940 2.750 2.940 1,252 +0.00(+0.00%)
Jul 17, 2023 2.810 2.980 2.750 2.940 6,825 +0.11(+3.89%)
Jul 14, 2023 2.830 2.830 2.830 2.830 1,118 -0.16(-5.35%)
Jul 13, 2023 3.000 3.000 2.990 2.990 1,536 +0.19(+6.79%)
Jul 12, 2023 3.000 3.000 2.700 2.800 1,260 -0.18(-6.04%)
Jul 11, 2023 2.960 2.980 2.674 2.980 1,115 +0.11(+3.83%)
Jul 10, 2023 3.000 3.100 2.870 2.870 16,439 -0.28(-8.89%)
Jul 07, 2023 2.960 3.150 2.960 3.150 12,673 +0.15(+5.00%)
Jul 06, 2023 2.800 3.000 2.652 3.000 1,820 +0.10(+3.45%)
Jul 05, 2023 2.750 2.970 2.400 2.900 4,003 -0.10(-3.33%)
Jul 03, 2023 3.000 3.000 3.000 3.000 624 +0.20(+7.14%)
Jun 30, 2023 2.750 2.900 2.655 2.800 42,929 -0.01(-0.36%)
Jun 29, 2023 2.880 3.000 2.720 2.810 5,061 -0.16(-5.39%)
Jun 28, 2023 2.450 3.000 2.450 2.970 20,388 +0.22(+8.00%)
Jun 27, 2023 2.560 2.890 2.560 2.750 14,635 +0.09(+3.38%)
Jun 26, 2023 2.650 3.000 2.540 2.660 13,682 +0.32(+13.68%)
Jun 23, 2023 2.620 3.000 2.340 2.340 3,451 -0.65(-21.74%)
Jun 22, 2023 2.640 2.990 2.640 2.990 501 +0.20(+7.17%)
Jun 21, 2023 2.650 2.800 2.620 2.790 6,809 +0.03(+1.09%)
Jun 20, 2023 2.810 2.810 2.760 2.760 691 -0.02(-0.72%)
Jun 16, 2023 2.780 2.950 2.760 2.780 2,097 -0.04(-1.42%)
Jun 15, 2023 2.960 2.960 2.820 2.820 8,967 -0.55(-16.32%)
May 08, 2023 3.460 3.490 3.370 3.370 4,387 -0.02(-0.59%)
May 05, 2023 3.370 3.410 3.370 3.390 1,457 +0.18(+5.61%)
May 04, 2023 3.555 3.555 3.210 3.210 342 -0.21(-6.14%)
May 03, 2023 3.238 3.710 3.154 3.420 7,380 -0.08(-2.29%)
May 02, 2023 3.150 3.550 3.150 3.500 2,781 +0.32(+10.06%)
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.