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 )

8.290 -0.370 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 3.280 3.550 3.120 3.230 3,225 -0.10(-3.00%)
Sep 29, 2022 3.440 3.470 3.285 3.330 2,377 +0.11(+3.42%)
Sep 28, 2022 3.270 3.435 3.210 3.220 15,899 +0.04(+1.26%)
Sep 27, 2022 3.410 3.410 3.140 3.180 10,197 -0.23(-6.74%)
Sep 26, 2022 3.240 3.550 3.240 3.410 8,815 +0.27(+8.55%)
Sep 23, 2022 3.530 3.530 3.141 3.141 5,380 -0.30(-8.68%)
Sep 22, 2022 3.220 3.810 3.130 3.440 23,687 +0.33(+10.61%)
Sep 21, 2022 3.450 3.500 3.010 3.110 6,967 -0.28(-8.26%)
Sep 20, 2022 3.350 3.430 3.310 3.390 8,604 -0.01(-0.29%)
Sep 19, 2022 3.330 3.400 3.250 3.400 2,484 +0.12(+3.66%)
Sep 16, 2022 3.096 3.280 3.015 3.280 9,082 +0.09(+2.82%)
Sep 15, 2022 3.110 3.190 3.020 3.190 13,420 +0.16(+5.28%)
Sep 14, 2022 2.990 3.120 2.990 3.030 6,808 -0.05(-1.62%)
Sep 13, 2022 3.040 3.150 3.040 3.080 5,521 +0.04(+1.32%)
Sep 12, 2022 2.940 3.164 2.940 3.040 10,729 -0.06(-1.94%)
Sep 09, 2022 3.000 3.120 2.917 3.100 10,487 +0.10(+3.33%)
Sep 08, 2022 2.910 3.140 2.910 3.000 22,590 +0.03(+1.01%)
Sep 07, 2022 3.020 3.100 2.830 2.970 9,015 -0.14(-4.50%)
Sep 06, 2022 3.000 3.110 2.915 3.110 27,594 +0.11(+3.67%)
Sep 02, 2022 3.050 3.055 2.940 3.000 3,418 -0.09(-2.91%)
Sep 01, 2022 3.010 3.100 2.940 3.090 37,443 +0.03(+0.98%)
Aug 31, 2022 3.220 3.220 2.960 3.060 64,203 +0.02(+0.66%)
Aug 30, 2022 3.150 3.240 2.921 3.040 154,197 +0.04(+1.33%)
Aug 29, 2022 3.000 3.170 2.820 3.000 21,788 -0.02(-0.66%)
Aug 26, 2022 2.980 3.100 2.970 3.020 24,025 +0.01(+0.33%)
Aug 25, 2022 2.990 3.100 2.869 3.010 30,706 -0.12(-3.83%)
Aug 24, 2022 3.050 3.335 2.990 3.130 74,587 +0.10(+3.30%)
Aug 23, 2022 2.940 3.050 2.900 3.030 46,981 +0.09(+3.06%)
Aug 22, 2022 2.850 3.000 2.850 2.940 24,708 +0.03(+1.03%)
Aug 19, 2022 2.830 3.000 2.810 2.910 15,269 +0.01(+0.34%)
Aug 18, 2022 2.850 3.000 2.810 2.900 92,599 +0.05(+1.75%)
Aug 17, 2022 2.810 3.000 2.760 2.850 18,340 -0.04(-1.38%)
Aug 16, 2022 2.820 2.990 2.730 2.890 41,213 +0.01(+0.35%)
Aug 15, 2022 2.840 3.000 2.810 2.880 27,788 -0.06(-2.04%)
Aug 12, 2022 2.860 3.010 2.860 2.940 17,197 +0.00(+0.00%)
Aug 11, 2022 3.090 3.090 2.940 2.940 57,072 +0.02(+0.68%)
Aug 10, 2022 3.000 3.025 2.740 2.920 32,362 +0.02(+0.69%)
Aug 09, 2022 2.900 2.994 2.840 2.900 42,064 -0.04(-1.36%)
Aug 08, 2022 2.960 3.015 2.760 2.940 38,179 -0.01(-0.34%)
Aug 05, 2022 2.910 3.042 2.890 2.950 30,928 +0.01(+0.34%)
Aug 04, 2022 3.030 3.030 2.860 2.940 22,771 -0.05(-1.67%)
Aug 03, 2022 2.860 3.100 2.860 2.990 40,426 +0.27(+9.93%)
Aug 02, 2022 2.640 2.800 2.600 2.720 145,755 -0.32(-10.53%)
Aug 01, 2022 3.150 3.340 3.040 3.040 21,714 -0.14(-4.40%)
Jul 29, 2022 3.210 3.325 3.110 3.180 17,312 +0.06(+1.92%)
Jul 28, 2022 3.110 3.200 3.080 3.120 43,224 +0.11(+3.65%)
Jul 27, 2022 3.120 3.530 2.980 3.010 48,437 -0.02(-0.66%)
Jul 26, 2022 3.050 3.112 2.960 3.030 40,280 -0.17(-5.31%)
Jul 25, 2022 3.100 3.295 3.045 3.200 60,523 +0.21(+7.02%)
Jul 22, 2022 3.530 3.698 2.850 2.990 163,195 -0.73(-19.62%)
Jul 21, 2022 3.888 3.888 3.460 3.720 8,816 -0.03(-0.80%)
Jul 20, 2022 3.850 3.850 3.680 3.750 5,091 +0.10(+2.74%)
Jul 19, 2022 3.550 4.190 3.450 3.650 174,629 +0.09(+2.53%)
Jul 18, 2022 3.750 3.890 3.360 3.560 68,940 -0.01(-0.28%)
Jul 15, 2022 3.410 3.711 3.410 3.570 66,826 -0.12(-3.25%)
Jul 14, 2022 3.810 4.020 3.550 3.690 110,171 -0.28(-7.05%)
Jul 13, 2022 3.830 4.020 3.520 3.970 38,042 +0.19(+5.03%)
Jul 12, 2022 3.670 3.930 3.310 3.780 39,684 +0.05(+1.34%)
Jul 11, 2022 3.760 3.800 3.510 3.730 3,430 +0.02(+0.54%)
Jul 08, 2022 3.530 3.950 3.480 3.710 32,324 +0.13(+3.63%)
Jul 07, 2022 3.340 3.600 3.184 3.580 27,548 +0.20(+5.92%)
Jul 06, 2022 3.430 3.430 3.240 3.380 9,070 -0.08(-2.31%)
Jul 05, 2022 3.380 3.560 3.210 3.460 18,908 +0.04(+1.17%)
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.