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

- Apartments

Recent Quotes

My Watchlist

Indicators

Eliem Therapeutics Inc (NQ: ELYM )

3.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2024	3.700	3.800	3.350	3.390	389,921	-0.27(-7.38%)
Apr 24, 2024	3.820	3.860	3.660	3.660	113,514	-0.09(-2.40%)
Apr 23, 2024	3.950	4.160	3.710	3.750	86,068	-0.12(-3.10%)
Apr 22, 2024	3.790	4.120	3.740	3.870	95,362	+0.02(+0.52%)
Apr 19, 2024	4.180	4.440	3.680	3.850	451,486	-0.33(-7.89%)
Apr 18, 2024	4.500	4.500	4.120	4.180	208,896	-0.25(-5.64%)
Apr 17, 2024	4.530	4.725	4.400	4.430	211,260	-0.13(-2.85%)
Apr 16, 2024	4.850	4.950	4.560	4.560	218,199	-0.19(-4.00%)
Apr 15, 2024	4.330	5.190	4.330	4.750	912,028	+0.44(+10.21%)
Apr 12, 2024	4.330	4.970	4.300	4.310	1,203,350	-0.27(-5.90%)
Apr 11, 2024	4.010	4.750	3.920	4.580	39,089,352	+1.91(+71.54%)
Apr 10, 2024	2.670	2.880	2.670	2.670	10,804	-0.02(-0.74%)
Apr 09, 2024	2.750	2.750	2.647	2.690	2,484	+0.00(+0.00%)
Apr 08, 2024	2.600	2.790	2.600	2.690	4,737	+0.09(+3.46%)
Apr 05, 2024	2.710	2.710	2.520	2.600	116,758	-0.19(-6.81%)
Apr 04, 2024	2.810	2.890	2.665	2.790	123,482	+0.02(+0.72%)
Apr 03, 2024	2.760	2.910	2.700	2.770	122,798	-0.04(-1.42%)
Apr 02, 2024	2.790	2.950	2.700	2.810	8,340	+0.01(+0.36%)
Apr 01, 2024	2.690	2.820	2.690	2.800	3,314	+0.06(+2.19%)
Mar 28, 2024	2.800	2.800	2.715	2.740	2,767	-0.02(-0.72%)
Mar 27, 2024	2.730	2.810	2.710	2.760	3,570	+0.05(+1.85%)
Mar 26, 2024	2.830	2.860	2.710	2.710	1,785	-0.06(-2.17%)
Mar 25, 2024	2.900	2.900	2.747	2.770	14,700	-0.04(-1.42%)
Mar 22, 2024	2.920	2.930	2.700	2.810	3,755	+0.08(+2.93%)
Mar 21, 2024	2.800	2.800	2.720	2.730	7,851	-0.06(-2.15%)
Mar 20, 2024	2.780	2.880	2.770	2.790	4,886	+0.01(+0.36%)
Mar 19, 2024	2.673	2.900	2.673	2.780	28,540	-0.03(-1.07%)
Mar 18, 2024	2.780	2.850	2.779	2.810	9,101	+0.11(+4.07%)
Mar 15, 2024	2.600	2.730	2.600	2.700	2,778	+0.01(+0.37%)
Mar 14, 2024	2.750	2.750	2.625	2.690	6,444	-0.13(-4.61%)
Mar 13, 2024	2.650	2.850	2.650	2.820	22,721	+0.28(+11.02%)
Mar 12, 2024	2.800	2.810	2.540	2.540	5,430	-0.26(-9.43%)
Mar 11, 2024	2.840	2.840	2.804	2.804	2,690	+0.07(+2.73%)
Mar 08, 2024	2.839	2.839	2.720	2.730	1,714	-0.10(-3.36%)
Mar 07, 2024	2.860	2.860	2.730	2.825	4,231	+0.04(+1.25%)
Mar 06, 2024	2.848	2.848	2.755	2.790	5,846	-0.03(-1.06%)
Mar 05, 2024	2.720	2.890	2.720	2.820	10,832	+0.10(+3.50%)
Mar 04, 2024	2.780	2.870	2.720	2.725	11,280	+0.03(+1.29%)
Mar 01, 2024	2.750	2.750	2.690	2.690	483	-0.04(-1.47%)
Feb 29, 2024	2.730	2.730	2.662	2.730	9,341	-0.02(-0.72%)
Feb 27, 2024				2.750	49	+0.11(+4.16%)
Feb 26, 2024	2.860	2.860	2.640	2.640	2,836	+0.00(+0.00%)
Feb 23, 2024	2.770	2.780	2.640	2.640	2,313	+0.01(+0.38%)
Feb 22, 2024	2.770	2.770	2.620	2.630	789	-0.08(-2.97%)
Feb 21, 2024	2.670	2.740	2.650	2.710	17,684	+0.09(+3.45%)
Feb 20, 2024	2.697	2.697	2.605	2.620	3,034	+0.01(+0.32%)
Feb 16, 2024	2.600	2.619	2.600	2.612	1,111	-0.04(-1.45%)
Feb 15, 2024	2.600	2.660	2.600	2.650	5,510	-0.01(-0.38%)
Feb 14, 2024	2.660	2.660	2.570	2.660	4,228	+0.06(+2.31%)
Feb 13, 2024	2.660	2.743	2.600	2.600	4,650	+0.00(+0.00%)
Feb 12, 2024	2.720	2.722	2.600	2.600	2,183	-0.07(-2.62%)
Feb 09, 2024	2.650	2.670	2.600	2.670	6,508	+0.05(+1.91%)
Feb 08, 2024	2.700	2.720	2.620	2.620	14,993	-0.08(-2.96%)
Feb 07, 2024	2.805	2.805	2.620	2.700	15,695	+0.05(+1.88%)
Feb 06, 2024	2.770	2.770	2.650	2.650	14,183	+0.00(+0.00%)
Feb 02, 2024				2.650	19	+0.09(+3.52%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eliem Therapeutics Inc (NQ: ELYM )

Historical Prices