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 )

8.600 -0.280 (-3.15%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 10, 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 (%)
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%)
Jul 01, 2022 3.290 3.600 3.080 3.420 48,951 +0.40(+13.25%)
Jun 30, 2022 3.110 3.195 2.910 3.020 65,895 -0.09(-2.89%)
Jun 29, 2022 3.550 3.612 3.110 3.110 89,694 -0.53(-14.56%)
Jun 28, 2022 3.920 4.100 3.325 3.640 37,872 -0.24(-6.19%)
Jun 27, 2022 3.860 3.940 3.460 3.880 40,846 +0.23(+6.30%)
Jun 24, 2022 3.920 3.940 3.620 3.650 659,910 -0.24(-6.17%)
Jun 23, 2022 3.830 4.120 3.700 3.890 58,941 +0.12(+3.18%)
Jun 22, 2022 3.900 4.040 3.680 3.770 42,802 -0.08(-2.08%)
Jun 21, 2022 4.230 4.365 3.690 3.850 72,051 -0.48(-11.09%)
Jun 17, 2022 3.990 4.430 3.850 4.330 34,776 +0.41(+10.46%)
Jun 16, 2022 4.430 4.460 3.650 3.920 25,751 -0.51(-11.51%)
Jun 15, 2022 4.733 4.733 4.380 4.430 28,077 -0.25(-5.34%)
Jun 14, 2022 5.020 5.184 4.445 4.680 174,572 -0.30(-6.02%)
Jun 13, 2022 3.900 5.200 3.554 4.980 160,778 +0.97(+24.19%)
Jun 10, 2022 4.220 4.350 3.850 4.010 42,325 -0.33(-7.60%)
Jun 09, 2022 4.445 4.545 4.165 4.340 59,228 -0.27(-5.86%)
Jun 08, 2022 4.260 4.710 4.250 4.610 52,424 +0.02(+0.44%)
Jun 07, 2022 4.010 4.710 3.911 4.590 79,539 +0.61(+15.33%)
Jun 06, 2022 3.880 4.120 3.520 3.980 75,055 +0.13(+3.38%)
Jun 03, 2022 3.390 3.900 3.390 3.850 20,685 +0.39(+11.27%)
Jun 02, 2022 3.390 3.785 3.240 3.460 77,428 +0.10(+2.98%)
Jun 01, 2022 3.830 3.830 3.020 3.360 187,933 -0.47(-12.27%)
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%)
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.