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 )

8.650 -1.500 (-14.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2022 8.820 9.460 8.640 8.850 59,787 -0.16(-1.78%)
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%)
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.