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 (%)
Jul 31, 2023 2.710 2.710 2.677 2.680 20,058 -0.03(-1.11%)
Jul 28, 2023 2.680 2.710 2.680 2.710 4,966 +0.03(+1.12%)
Jul 27, 2023 2.750 2.750 2.680 2.680 3,358 -0.05(-1.83%)
Jul 26, 2023 2.710 2.745 2.580 2.730 68,179 +0.02(+0.74%)
Jul 25, 2023 2.810 2.810 2.710 2.710 17,046 -0.19(-6.55%)
Jul 24, 2023 2.700 2.960 2.700 2.900 36,066 +0.17(+6.23%)
Jul 21, 2023 2.730 2.870 2.650 2.730 93,566 -0.25(-8.39%)
Jul 20, 2023 2.970 3.090 2.860 2.980 1,169,698 +0.18(+6.43%)
Jul 19, 2023 2.840 2.930 2.780 2.800 4,518 -0.14(-4.76%)
Jul 18, 2023 2.750 2.940 2.750 2.940 1,252 +0.00(+0.00%)
Jul 17, 2023 2.810 2.980 2.750 2.940 6,825 +0.11(+3.89%)
Jul 14, 2023 2.830 2.830 2.830 2.830 1,118 -0.16(-5.35%)
Jul 13, 2023 3.000 3.000 2.990 2.990 1,536 +0.19(+6.79%)
Jul 12, 2023 3.000 3.000 2.700 2.800 1,260 -0.18(-6.04%)
Jul 11, 2023 2.960 2.980 2.674 2.980 1,115 +0.11(+3.83%)
Jul 10, 2023 3.000 3.100 2.870 2.870 16,439 -0.28(-8.89%)
Jul 07, 2023 2.960 3.150 2.960 3.150 12,673 +0.15(+5.00%)
Jul 06, 2023 2.800 3.000 2.652 3.000 1,820 +0.10(+3.45%)
Jul 05, 2023 2.750 2.970 2.400 2.900 4,003 -0.10(-3.33%)
Jul 03, 2023 3.000 3.000 3.000 3.000 624 +0.20(+7.14%)
Jun 30, 2023 2.750 2.900 2.655 2.800 42,929 -0.01(-0.36%)
Jun 29, 2023 2.880 3.000 2.720 2.810 5,061 -0.16(-5.39%)
Jun 28, 2023 2.450 3.000 2.450 2.970 20,388 +0.22(+8.00%)
Jun 27, 2023 2.560 2.890 2.560 2.750 14,635 +0.09(+3.38%)
Jun 26, 2023 2.650 3.000 2.540 2.660 13,682 +0.32(+13.68%)
Jun 23, 2023 2.620 3.000 2.340 2.340 3,451 -0.65(-21.74%)
Jun 22, 2023 2.640 2.990 2.640 2.990 501 +0.20(+7.17%)
Jun 21, 2023 2.650 2.800 2.620 2.790 6,809 +0.03(+1.09%)
Jun 20, 2023 2.810 2.810 2.760 2.760 691 -0.02(-0.72%)
Jun 16, 2023 2.780 2.950 2.760 2.780 2,097 -0.04(-1.42%)
Jun 15, 2023 2.960 2.960 2.820 2.820 8,967 -0.18(-6.00%)
Jun 14, 2023 2.970 3.000 2.780 3.000 1,761 +0.15(+5.26%)
Jun 13, 2023 2.980 2.980 2.790 2.850 3,421 +0.07(+2.51%)
Jun 12, 2023 2.780 2.780 2.780 2.780 1,831 -0.14(-4.80%)
Jun 09, 2023 3.070 3.080 2.920 2.920 2,014 -0.06(-2.00%)
Jun 08, 2023 2.980 2.980 2.780 2.980 533 -0.01(-0.33%)
Jun 07, 2023 2.945 2.990 2.945 2.990 1,037 +0.03(+1.01%)
Jun 06, 2023 2.960 2.960 2.960 2.960 1,095 +0.01(+0.34%)
Jun 02, 2023 2.950 747 -0.05(-1.67%)
Jun 01, 2023 2.895 3.050 2.895 3.000 4,806 +0.08(+2.74%)
May 31, 2023 2.820 2.920 2.820 2.920 1,972 -0.12(-3.95%)
May 30, 2023 3.420 3.420 2.980 3.040 4,222 +0.04(+1.33%)
May 26, 2023 3.150 3.150 3.000 3.000 2,295 +0.00(+0.00%)
May 25, 2023 3.000 3.000 3.000 3.000 509 +0.00(+0.00%)
May 24, 2023 3.000 3.000 3.000 3.000 792 +0.00(+0.00%)
May 23, 2023 3.000 3.000 3.000 3.000 930 +0.11(+3.81%)
May 22, 2023 2.820 3.000 2.820 2.890 1,808 -0.01(-0.34%)
May 19, 2023 2.850 2.900 2.850 2.900 1,525 -0.10(-3.33%)
May 18, 2023 2.690 3.000 2.690 3.000 1,224 +0.17(+6.01%)
May 17, 2023 2.890 2.940 2.800 2.830 3,320 -0.07(-2.41%)
May 16, 2023 2.910 2.910 2.640 2.900 8,876 -0.08(-2.68%)
May 15, 2023 3.220 3.220 2.950 2.980 24,291 -0.22(-6.88%)
May 12, 2023 3.330 3.330 3.185 3.200 4,005 -0.14(-4.19%)
May 11, 2023 3.430 3.520 3.192 3.340 12,219 -0.38(-10.22%)
May 10, 2023 3.320 3.720 3.320 3.720 2,715 +0.17(+4.79%)
May 09, 2023 3.400 3.600 3.361 3.550 4,637 +0.18(+5.34%)
May 08, 2023 3.460 3.490 3.370 3.370 4,387 -0.02(-0.59%)
May 05, 2023 3.370 3.410 3.370 3.390 1,457 +0.18(+5.61%)
May 04, 2023 3.555 3.555 3.210 3.210 342 -0.21(-6.14%)
May 03, 2023 3.238 3.710 3.154 3.420 7,380 -0.08(-2.29%)
May 02, 2023 3.150 3.550 3.150 3.500 2,781 +0.32(+10.06%)
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.