Stock Quote

Eliem Therapeutics Inc (NQ: ELYM )

3.407 +0.007 (+0.21%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 3.500 3.500 3.275 3.407 3,359 +0.01(+0.21%)
Feb 06, 2023 3.050 3.480 3.010 3.400 2,371 +0.03(+0.89%)
Feb 03, 2023 3.520 3.520 3.370 3.370 3,217 -0.15(-4.26%)
Feb 02, 2023 3.520 3.980 3.140 3.520 22,602 +0.03(+0.86%)
Feb 01, 2023 3.620 3.638 3.330 3.490 2,698 -0.01(-0.29%)
Jan 31, 2023 3.660 3.890 3.360 3.500 17,968 -0.24(-6.37%)
Jan 30, 2023 3.430 3.980 3.430 3.738 3,979 -0.11(-2.90%)
Jan 26, 2023 3.850 190 +0.23(+6.24%)
Jan 25, 2023 3.480 3.750 3.440 3.624 7,815 +0.08(+2.37%)
Jan 24, 2023 3.970 4.000 3.210 3.540 23,669 -0.46(-11.39%)
Jan 23, 2023 3.940 4.240 3.940 3.995 8,896 +0.16(+4.04%)
Jan 20, 2023 4.010 4.200 3.840 3.840 4,965 -0.05(-1.29%)
Jan 19, 2023 3.810 4.160 3.720 3.890 7,664 -0.02(-0.64%)
Jan 18, 2023 4.000 4.000 3.820 3.915 8,013 -0.08(-2.12%)
Jan 17, 2023 4.210 4.240 3.946 4.000 10,101 -0.07(-1.60%)
Jan 13, 2023 3.980 4.100 3.930 4.065 5,219 +0.08(+2.08%)
Jan 12, 2023 3.980 4.040 3.920 3.982 8,582 -0.06(-1.43%)
Jan 11, 2023 4.150 4.390 4.040 4.040 8,111 -0.25(-5.83%)
Jan 10, 2023 4.510 4.650 4.000 4.290 15,979 +0.17(+4.13%)
Jan 09, 2023 4.550 4.600 4.120 4.120 10,947 -0.52(-11.21%)
Jan 06, 2023 3.790 4.750 3.790 4.640 39,825 +0.59(+14.57%)
Jan 05, 2023 3.970 4.050 3.510 4.050 17,623 +0.00(+0.00%)
Jan 04, 2023 3.670 4.085 3.600 4.050 104,359 +0.74(+22.36%)
Jan 03, 2023 3.770 3.770 3.120 3.310 32,223 -0.36(-9.81%)
Dec 30, 2022 3.300 3.670 3.160 3.670 9,610 +0.46(+14.33%)
Dec 29, 2022 2.980 3.230 2.720 3.210 14,222 +0.34(+11.85%)
Dec 28, 2022 2.820 2.930 2.820 2.870 4,548 +0.28(+10.81%)
Dec 27, 2022 2.880 2.930 2.460 2.590 5,316 -0.34(-11.60%)
Dec 23, 2022 2.710 2.930 2.400 2.930 3,078 +0.00(+0.00%)
Dec 22, 2022 2.730 2.930 2.730 2.930 1,961 +0.19(+6.93%)
Dec 21, 2022 2.790 2.930 2.740 2.740 4,216 -0.05(-1.79%)
Dec 20, 2022 2.900 2.900 2.613 2.790 3,298 -0.03(-1.06%)
Dec 19, 2022 2.360 2.820 2.360 2.820 5,064 +0.03(+1.08%)
Dec 16, 2022 2.400 2.815 2.360 2.790 1,276 +0.17(+6.65%)
Dec 15, 2022 2.590 2.680 2.570 2.616 2,261 +0.12(+4.64%)
Dec 14, 2022 3.000 3.000 2.500 2.500 2,986 -0.35(-12.28%)
Dec 13, 2022 2.690 2.850 2.650 2.850 1,496 +0.30(+11.76%)
Dec 12, 2022 2.550 2.550 2.550 2.550 1,060 +0.02(+0.79%)
Dec 09, 2022 2.480 2.700 2.380 2.530 4,741 -0.04(-1.56%)
Dec 08, 2022 2.660 2.660 2.480 2.570 1,849 +0.09(+3.63%)
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%)
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.