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 )

7.410 -0.030 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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%)
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%)
Dec 01, 2021 14.39 14.39 12.82 13.58 63,028 -0.81(-5.63%)
Nov 30, 2021 14.04 14.75 13.06 14.39 67,219 +0.73(+5.34%)
Nov 29, 2021 14.01 14.20 13.45 13.66 47,782 -0.10(-0.73%)
Nov 26, 2021 14.84 15.83 13.51 13.76 37,362 -1.72(-11.11%)
Nov 24, 2021 17.16 17.20 14.52 15.48 87,301 -2.17(-12.29%)
Nov 23, 2021 17.63 17.75 16.61 17.65 31,822 -0.43(-2.38%)
Nov 22, 2021 17.95 18.76 17.89 18.08 43,034 +0.25(+1.40%)
Nov 19, 2021 17.56 18.08 15.54 17.83 13,680 -0.05(-0.28%)
Nov 18, 2021 18.19 18.06 17.30 17.88 36,500 -0.93(-4.94%)
Nov 17, 2021 17.33 19.60 17.33 18.81 61,025 +0.63(+3.47%)
Nov 16, 2021 18.00 18.32 17.19 18.18 28,404 +0.19(+1.06%)
Nov 15, 2021 18.00 18.00 17.03 17.99 16,109 +0.05(+0.28%)
Nov 12, 2021 17.90 17.95 16.86 17.94 20,852 +0.19(+1.07%)
Nov 11, 2021 17.37 17.99 16.05 17.75 21,778 +0.59(+3.44%)
Nov 10, 2021 16.62 17.48 17.16 22,217 +0.20(+1.18%)
Nov 09, 2021 16.00 16.97 15.40 16.96 14,728 +1.01(+6.33%)
Nov 08, 2021 17.64 18.17 14.49 15.95 68,450 -1.81(-10.19%)
Nov 05, 2021 17.82 17.90 16.15 17.76 19,645 -0.06(-0.34%)
Nov 04, 2021 16.99 17.84 16.99 17.82 19,768 +0.82(+4.82%)
Nov 03, 2021 15.56 17.03 15.56 17.00 19,071 +0.95(+5.92%)
Nov 02, 2021 17.39 17.39 15.75 16.05 21,786 +0.18(+1.13%)
Nov 01, 2021 17.10 18.05 15.56 15.87 33,091 -1.55(-8.90%)
Oct 29, 2021 17.50 17.77 17.28 17.42 18,269 -0.25(-1.41%)
Oct 28, 2021 18.16 17.67 45,798 -0.49(-2.70%)
Oct 27, 2021 18.83 19.62 17.80 18.16 18,102 -1.15(-5.96%)
Oct 26, 2021 18.01 19.31 36,134 +0.79(+4.27%)
Oct 25, 2021 18.46 18.62 17.88 18.52 18,344 +0.06(+0.33%)
Oct 22, 2021 17.59 18.92 15.83 18.46 40,182 +0.89(+5.07%)
Oct 21, 2021 16.40 17.90 16.40 17.57 60,159 +0.95(+5.72%)
Oct 20, 2021 16.33 16.80 16.25 16.62 27,561 +0.02(+0.12%)
Oct 19, 2021 15.38 16.82 15.38 16.60 34,522 +0.66(+4.14%)
Oct 18, 2021 16.07 16.36 15.56 15.94 26,292 -0.20(-1.24%)
Oct 15, 2021 16.95 16.95 15.31 16.14 14,589 -0.14(-0.86%)
Oct 14, 2021 15.87 16.75 15.87 16.28 29,233 +0.36(+2.26%)
Oct 13, 2021 14.86 16.41 14.49 15.92 66,031 +1.07(+7.21%)
Oct 12, 2021 13.87 15.00 13.87 14.85 64,316 +1.08(+7.84%)
Oct 11, 2021 14.00 14.61 13.51 13.77 89,590 -0.24(-1.71%)
Oct 08, 2021 15.53 16.44 13.88 14.01 93,304 -1.25(-8.19%)
Oct 07, 2021 17.84 18.50 15.00 15.26 181,479 -2.57(-14.41%)
Oct 06, 2021 20.27 20.69 17.43 17.83 128,719 -2.64(-12.90%)
Oct 05, 2021 19.49 20.91 19.25 20.47 83,705 +0.88(+4.49%)
Oct 04, 2021 19.48 19.90 18.64 19.59 66,087 +0.11(+0.56%)
Oct 01, 2021 18.10 19.66 17.62 19.48 64,501 +1.50(+8.34%)
Sep 30, 2021 17.36 18.09 17.10 17.98 96,454 +0.75(+4.35%)
Sep 29, 2021 16.74 17.64 16.46 17.23 182,783 +0.43(+2.56%)
Sep 28, 2021 16.25 18.16 15.25 16.80 349,846 +0.26(+1.57%)
Sep 27, 2021 15.80 16.67 15.11 16.54 210,378 +0.67(+4.22%)
Sep 24, 2021 16.37 17.60 15.66 15.87 209,080 -0.76(-4.57%)
Sep 23, 2021 15.89 17.62 15.83 16.63 158,883 +0.82(+5.19%)
Sep 22, 2021 15.23 16.57 15.10 15.81 103,244 +0.58(+3.81%)
Sep 21, 2021 16.42 17.00 15.00 15.23 348,184 -1.17(-7.13%)
Sep 20, 2021 17.99 18.31 16.40 16.40 108,176 -2.37(-12.63%)
Sep 17, 2021 23.61 24.28 18.08 18.77 1,006,519 -5.27(-21.92%)
Sep 16, 2021 24.69 25.30 23.22 24.04 77,446 -0.86(-3.45%)
Sep 15, 2021 23.05 25.54 22.45 24.90 141,203 +1.66(+7.14%)
Sep 14, 2021 22.82 25.29 22.00 23.24 112,166 +0.44(+1.93%)
Sep 13, 2021 26.07 26.68 22.19 22.80 439,605 -3.19(-12.27%)
Sep 10, 2021 25.40 28.42 24.53 25.99 183,285 +0.37(+1.44%)
Sep 09, 2021 23.78 26.42 22.95 25.62 158,788 +2.09(+8.88%)
Sep 08, 2021 28.85 28.85 22.67 23.53 352,235 -5.08(-17.76%)
Sep 07, 2021 27.97 29.48 27.08 28.61 180,101 +1.05(+3.81%)
Sep 03, 2021 27.35 28.78 26.30 27.56 215,784 +0.21(+0.77%)
Sep 02, 2021 27.30 28.39 26.13 27.35 116,141 +0.45(+1.67%)
Sep 01, 2021 25.29 28.00 25.07 26.90 294,178 +1.21(+4.71%)
Aug 31, 2021 28.00 28.16 24.04 25.69 505,991 -2.31(-8.25%)
Aug 30, 2021 29.36 29.69 23.10 28.00 242,980 +1.21(+4.52%)
Aug 27, 2021 22.02 29.34 20.70 26.79 265,595 +4.54(+20.40%)
Aug 26, 2021 21.20 23.20 20.25 22.25 127,721 +0.80(+3.73%)
Aug 25, 2021 19.72 21.90 19.18 21.45 314,308 +0.96(+4.69%)
Aug 24, 2021 20.45 20.75 19.00 20.49 157,193 +0.39(+1.94%)
Aug 23, 2021 18.41 20.50 17.45 20.10 206,979 +2.01(+11.11%)
Aug 20, 2021 16.84 18.84 15.76 18.09 80,720 +1.34(+8.00%)
Aug 19, 2021 16.01 16.89 15.27 16.75 99,104 +0.61(+3.78%)
Aug 18, 2021 16.32 17.09 15.72 16.14 162,821 -0.69(-4.10%)
Aug 17, 2021 16.05 17.14 15.25 16.83 169,032 +1.16(+7.40%)
Aug 16, 2021 14.76 19.99 14.50 15.67 1,242,108 +1.22(+8.44%)
Aug 13, 2021 16.80 17.34 14.27 14.45 135,100 -2.89(-16.67%)
Aug 12, 2021 18.10 18.76 16.16 17.34 192,921 -3.29(-15.95%)
Aug 11, 2021 16.29 22.89 15.29 20.63 661,734 +4.73(+29.75%)
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.