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 (%)
May 31, 2022 3.460 3.970 3.350 3.830 135,529 +0.40(+11.66%)
May 27, 2022 3.180 3.600 3.180 3.430 57,832 +0.28(+8.89%)
May 26, 2022 3.070 3.370 2.890 3.150 31,804 +0.16(+5.35%)
May 25, 2022 2.900 3.065 2.520 2.990 106,112 +0.00(+0.00%)
May 24, 2022 3.210 3.270 2.710 2.990 36,965 -0.30(-9.12%)
May 23, 2022 3.420 3.420 3.150 3.290 33,348 -0.14(-4.08%)
May 20, 2022 3.470 3.640 2.935 3.430 67,312 -0.03(-0.87%)
May 19, 2022 3.560 3.610 3.330 3.460 34,377 -0.17(-4.68%)
May 18, 2022 3.870 4.040 3.410 3.630 66,550 -0.28(-7.16%)
May 17, 2022 3.290 4.040 3.150 3.910 142,539 +0.54(+16.02%)
May 16, 2022 3.620 3.620 2.870 3.370 313,853 -1.03(-23.41%)
May 13, 2022 4.020 5.420 3.940 4.400 3,416,502 +0.46(+11.68%)
May 12, 2022 3.790 4.165 3.620 3.940 53,183 +0.19(+5.07%)
May 11, 2022 3.640 3.790 3.564 3.750 39,954 +0.05(+1.35%)
May 10, 2022 3.510 4.200 3.410 3.700 86,524 +0.17(+4.82%)
May 09, 2022 3.365 3.670 3.340 3.530 27,764 +0.07(+2.02%)
May 06, 2022 3.570 3.570 2.910 3.460 137,669 -0.12(-3.35%)
May 05, 2022 3.650 3.920 3.310 3.580 170,946 -0.07(-1.92%)
May 04, 2022 3.660 3.680 3.480 3.650 116,827 -0.13(-3.44%)
May 03, 2022 3.410 3.830 3.380 3.780 115,322 +0.26(+7.39%)
May 02, 2022 3.140 3.520 2.930 3.520 105,952 +0.36(+11.39%)
Apr 29, 2022 2.860 3.300 2.782 3.160 96,703 +0.14(+4.64%)
Apr 28, 2022 3.140 3.180 2.880 3.020 90,247 +0.11(+3.78%)
Apr 27, 2022 2.720 3.310 2.720 2.910 497,344 +0.14(+5.05%)
Apr 26, 2022 2.740 2.860 2.640 2.770 2,235,848 -0.11(-3.82%)
Apr 25, 2022 2.750 3.690 2.610 2.880 2,439,966 -3.63(-55.76%)
Apr 22, 2022 6.640 6.870 6.290 6.510 38,353 -0.30(-4.41%)
Apr 21, 2022 7.380 7.380 6.800 6.810 48,567 -0.41(-5.68%)
Apr 20, 2022 8.190 8.450 7.020 7.220 46,395 -1.08(-13.01%)
Apr 19, 2022 8.410 8.410 8.100 8.300 23,294 +0.00(+0.00%)
Apr 18, 2022 8.300 8.380 8.160 8.300 46,674 +0.00(+0.00%)
Apr 14, 2022 8.400 8.500 8.300 8.300 48,961 -0.10(-1.19%)
Apr 13, 2022 8.340 8.470 8.300 8.400 53,999 +0.10(+1.20%)
Apr 12, 2022 8.220 8.350 8.200 8.300 98,235 +0.08(+0.97%)
Apr 11, 2022 8.270 8.460 8.200 8.220 43,008 -0.13(-1.56%)
Apr 08, 2022 8.400 8.500 8.300 8.350 48,491 -0.05(-0.60%)
Apr 07, 2022 8.400 8.500 8.220 8.400 63,954 +0.10(+1.20%)
Apr 06, 2022 8.470 8.490 8.160 8.300 55,987 -0.03(-0.36%)
Apr 05, 2022 8.410 8.620 8.150 8.330 18,175 -0.02(-0.24%)
Apr 04, 2022 8.410 8.490 8.130 8.350 9,663 -0.01(-0.12%)
Apr 01, 2022 8.300 8.479 8.100 8.360 54,330 -0.03(-0.36%)
Mar 31, 2022 8.480 8.480 8.300 8.390 19,723 +0.02(+0.24%)
Mar 30, 2022 8.660 8.794 8.230 8.370 30,497 -0.24(-2.79%)
Mar 29, 2022 8.400 8.910 8.200 8.610 36,694 +0.29(+3.49%)
Mar 28, 2022 9.260 9.260 8.320 8.320 13,926 -0.78(-8.57%)
Mar 25, 2022 9.380 9.510 9.010 9.100 33,603 -0.29(-3.09%)
Mar 24, 2022 9.320 9.480 8.870 9.390 14,555 +0.14(+1.51%)
Mar 23, 2022 9.080 9.550 8.730 9.250 36,554 +0.01(+0.11%)
Mar 22, 2022 9.410 9.410 9.025 9.240 81,776 -0.20(-2.12%)
Mar 21, 2022 9.610 9.760 8.640 9.440 63,343 -0.47(-4.74%)
Mar 18, 2022 8.640 9.970 8.050 9.910 134,409 +1.21(+13.91%)
Mar 17, 2022 8.610 8.940 8.500 8.700 48,371 -0.10(-1.14%)
Mar 16, 2022 9.760 9.760 8.500 8.800 66,223 -0.46(-4.97%)
Mar 15, 2022 9.390 9.390 8.540 9.260 45,118 -0.16(-1.70%)
Mar 14, 2022 10.79 10.79 9.270 9.420 52,621 -1.14(-10.80%)
Mar 11, 2022 10.32 11.02 10.08 10.56 70,234 +0.18(+1.73%)
Mar 10, 2022 10.05 11.51 9.460 10.38 81,051 +0.08(+0.78%)
Mar 09, 2022 9.662 10.54 9.613 10.30 82,784 +0.74(+7.74%)
Mar 08, 2022 9.170 10.64 8.848 9.560 26,594 +0.11(+1.16%)
Mar 07, 2022 9.250 9.810 8.650 9.450 27,675 +0.29(+3.17%)
Mar 04, 2022 9.310 9.390 8.710 9.160 25,177 +0.22(+2.46%)
Mar 03, 2022 8.860 9.315 8.755 8.940 24,981 +0.00(+0.00%)
Mar 02, 2022 8.770 9.240 8.260 8.940 42,779 +0.09(+1.02%)
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.