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 )

8.250 +0.070 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2022 2.622 447 +0.06(+2.41%)
Nov 30, 2022 2.626 2.657 2.473 2.560 3,748 -0.14(-5.19%)
Nov 29, 2022 2.700 2.700 2.700 2.700 1,124 +0.00(+0.00%)
Nov 28, 2022 2.700 2.700 2.700 2.700 2,340 -0.11(-3.91%)
Nov 25, 2022 2.810 2.810 2.810 2.810 295 +0.11(+4.07%)
Nov 22, 2022 2.700 124 -0.23(-7.85%)
Nov 21, 2022 2.940 2.940 2.930 2.930 493 +0.22(+8.12%)
Nov 18, 2022 2.740 2.964 2.710 2.710 1,868 +0.05(+1.88%)
Nov 17, 2022 2.800 2.811 2.660 2.660 1,778 -0.24(-8.28%)
Nov 16, 2022 3.000 3.000 2.800 2.900 1,081 -0.11(-3.65%)
Nov 15, 2022 2.820 3.030 2.810 3.010 1,805 +0.18(+6.36%)
Nov 14, 2022 2.830 3.000 2.830 2.830 2,246 -0.09(-3.25%)
Nov 11, 2022 2.925 2.925 2.925 2.925 354 -0.08(-2.50%)
Nov 10, 2022 2.920 3.000 2.920 3.000 687 +0.17(+6.01%)
Nov 09, 2022 2.910 2.970 2.830 2.830 1,340 -0.29(-9.29%)
Nov 08, 2022 3.000 3.120 2.950 3.120 2,319 +0.12(+4.00%)
Nov 07, 2022 3.010 3.390 3.000 3.000 2,191 -0.11(-3.54%)
Nov 03, 2022 3.110 162 +0.09(+2.98%)
Nov 02, 2022 3.080 3.160 3.020 3.020 5,854 -0.28(-8.48%)
Nov 01, 2022 3.360 3.460 3.020 3.300 8,708 +0.03(+0.92%)
Oct 31, 2022 3.250 3.320 3.122 3.270 1,951 -0.05(-1.51%)
Oct 28, 2022 3.140 3.360 3.140 3.320 3,857 +0.29(+9.57%)
Oct 27, 2022 2.950 3.520 2.950 3.030 4,487 +0.05(+1.68%)
Oct 26, 2022 3.100 3.200 2.980 2.980 3,348 -0.04(-1.32%)
Oct 25, 2022 2.960 3.179 2.910 3.020 3,962 -0.03(-0.98%)
Oct 24, 2022 3.300 3.300 3.050 3.050 2,191 -0.25(-7.58%)
Oct 21, 2022 3.270 3.300 3.270 3.300 1,099 +0.02(+0.61%)
Oct 20, 2022 3.350 3.400 3.280 3.280 869 -0.05(-1.50%)
Oct 19, 2022 3.500 3.520 3.300 3.330 3,826 -0.25(-6.98%)
Oct 18, 2022 3.280 3.600 3.270 3.580 2,437 +0.30(+9.15%)
Oct 17, 2022 3.470 3.470 3.280 3.280 4,729 -0.26(-7.34%)
Oct 14, 2022 3.290 3.540 3.290 3.540 783 +0.25(+7.60%)
Oct 13, 2022 3.350 3.880 3.270 3.290 20,245 -0.40(-10.84%)
Oct 12, 2022 3.440 3.750 3.300 3.690 39,590 +0.39(+11.82%)
Oct 11, 2022 3.020 3.490 3.020 3.300 18,344 +0.05(+1.54%)
Oct 10, 2022 3.040 3.250 3.011 3.250 5,004 +0.08(+2.52%)
Oct 07, 2022 3.150 3.220 3.030 3.170 5,505 +0.09(+2.92%)
Oct 06, 2022 3.050 3.080 3.050 3.080 1,378 -0.10(-3.14%)
Oct 05, 2022 3.050 3.350 3.050 3.180 7,443 +0.14(+4.61%)
Oct 04, 2022 3.020 3.280 3.000 3.040 5,538 -0.05(-1.62%)
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.