Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eliem Therapeutics Inc (NQ: ELYM )

7.710 +0.050 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 9.400 9.960 8.860 9.010 55,106 -0.75(-7.68%)
Feb 25, 2022 10.00 9.972 8.977 9.760 49,360 -0.24(-2.40%)
Feb 24, 2022 8.690 10.00 8.690 10.00 58,489 +0.90(+9.89%)
Feb 23, 2022 9.142 9.430 8.911 9.100 24,814 +0.16(+1.79%)
Feb 22, 2022 8.450 9.600 8.201 8.940 175,417 +0.12(+1.36%)
Feb 18, 2022 8.820 0 -0.17(-1.89%)
Feb 17, 2022 9.500 9.540 8.920 8.990 18,111 -0.54(-5.67%)
Feb 16, 2022 8.710 9.660 8.500 9.530 32,951 +0.51(+5.65%)
Feb 15, 2022 8.400 9.410 8.070 9.020 65,477 +1.01(+12.61%)
Feb 14, 2022 8.570 8.575 8.000 8.010 30,755 -0.50(-5.88%)
Feb 11, 2022 9.660 9.810 8.470 8.510 37,240 -1.07(-11.17%)
Feb 10, 2022 9.540 10.18 9.235 9.580 29,650 -0.16(-1.64%)
Feb 09, 2022 9.340 10.45 9.130 9.740 56,469 +0.33(+3.51%)
Feb 08, 2022 9.240 9.510 8.650 9.410 89,536 +0.27(+2.95%)
Feb 07, 2022 8.890 9.298 8.155 9.140 53,496 +0.38(+4.34%)
Feb 04, 2022 8.070 8.890 8.020 8.760 15,808 +0.38(+4.53%)
Feb 03, 2022 8.580 8.200 8.380 169,834 -0.41(-4.66%)
Feb 02, 2022 9.000 9.230 8.510 8.790 22,912 -0.38(-4.14%)
Feb 01, 2022 9.050 9.350 8.735 9.170 23,131 +0.13(+1.44%)
Jan 31, 2022 8.530 9.180 9.040 25,230 +0.57(+6.73%)
Jan 28, 2022 8.200 9.350 8.010 8.470 36,493 +0.26(+3.17%)
Jan 27, 2022 9.180 9.310 7.970 8.210 44,709 -1.03(-11.15%)
Jan 26, 2022 9.690 9.754 9.030 9.240 39,979 -0.21(-2.22%)
Jan 25, 2022 9.110 9.750 8.600 9.450 34,806 +0.35(+3.85%)
Jan 24, 2022 9.380 9.450 8.380 9.100 69,611 -0.38(-4.01%)
Jan 21, 2022 8.830 10.88 8.230 9.480 85,236 +0.38(+4.18%)
Jan 20, 2022 9.560 9.718 8.900 9.100 25,152 -0.40(-4.21%)
Jan 19, 2022 9.010 9.700 8.950 9.500 35,543 +0.32(+3.49%)
Jan 18, 2022 8.920 9.320 8.390 9.180 38,881 +0.28(+3.15%)
Jan 14, 2022 8.900 0 +0.08(+0.91%)
Jan 13, 2022 9.000 9.100 8.617 8.820 39,368 -0.18(-2.00%)
Jan 12, 2022 9.390 9.915 8.570 9.000 63,083 -0.45(-4.76%)
Jan 11, 2022 9.100 9.990 9.000 9.450 125,344 +0.02(+0.21%)
Jan 10, 2022 10.90 10.90 8.410 9.430 93,334 -1.62(-14.66%)
Jan 07, 2022 12.20 12.79 10.71 11.05 67,378 -1.39(-11.17%)
Jan 06, 2022 12.98 13.74 12.33 12.44 125,041 -0.71(-5.40%)
Jan 05, 2022 9.540 13.54 8.650 13.15 230,317 +3.64(+38.28%)
Jan 04, 2022 11.27 11.27 9.295 9.510 17,902 -1.38(-12.67%)
Jan 03, 2022 10.34 11.20 10.00 10.89 31,532 +0.43(+4.11%)
Dec 31, 2021 10.61 10.95 10.20 10.46 18,206 -0.10(-0.95%)
Dec 30, 2021 10.46 12.12 10.38 10.56 32,248 -0.01(-0.09%)
Dec 29, 2021 11.49 12.26 10.26 10.57 102,282 -1.85(-14.90%)
Dec 28, 2021 12.49 12.51 11.78 12.42 25,798 -0.09(-0.72%)
Dec 27, 2021 13.55 14.98 12.03 12.51 67,662 -1.68(-11.84%)
Dec 23, 2021 11.02 14.52 10.25 14.19 150,225 +3.36(+31.02%)
Dec 22, 2021 10.26 11.85 9.325 10.83 48,888 +0.59(+5.76%)
Dec 21, 2021 9.610 10.57 9.220 10.24 58,079 +0.25(+2.50%)
Dec 20, 2021 10.40 10.66 9.500 9.990 61,215 -0.80(-7.41%)
Dec 17, 2021 9.640 10.90 8.820 10.79 109,473 +1.44(+15.40%)
Dec 16, 2021 9.720 10.00 8.790 9.350 56,661 -0.54(-5.46%)
Dec 15, 2021 8.640 9.990 8.180 9.890 66,361 +1.28(+14.87%)
Dec 14, 2021 10.19 10.26 8.160 8.610 48,922 -1.57(-15.42%)
Dec 13, 2021 9.910 10.29 9.510 10.18 23,044 +0.32(+3.25%)
Dec 10, 2021 10.10 10.68 9.820 9.860 24,953 -0.26(-2.57%)
Dec 09, 2021 11.43 11.43 10.00 10.12 40,350 -1.21(-10.68%)
Dec 08, 2021 11.44 12.25 11.25 11.33 14,848 -0.45(-3.82%)
Dec 07, 2021 11.15 12.16 11.15 11.78 24,360 +0.62(+5.56%)
Dec 06, 2021 10.81 12.58 10.76 11.16 43,014 +0.52(+4.89%)
Dec 03, 2021 11.27 12.12 10.52 10.64 30,469 -0.70(-6.17%)
Dec 02, 2021 13.45 13.49 10.64 11.34 120,738 -2.24(-16.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.