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 )

7.410 -0.030 (-0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	3.310	3.650	3.190	3.560	17,646	-0.08(-2.20%)
Feb 27, 2023	3.420	3.720	3.390	3.640	12,219	+0.12(+3.41%)
Feb 24, 2023	3.990	3.990	3.245	3.520	19,055	-0.08(-2.22%)
Feb 23, 2023	2.970	3.750	2.912	3.600	122,399	+0.71(+24.35%)
Feb 22, 2023	2.760	3.090	2.550	2.895	40,277	+0.10(+3.39%)
Feb 21, 2023	2.590	3.180	2.580	2.800	28,955	+0.10(+3.70%)
Feb 17, 2023	2.400	2.960	2.210	2.700	117,779	+0.40(+17.39%)
Feb 16, 2023	2.250	2.440	2.230	2.300	25,321	-0.25(-9.80%)
Feb 15, 2023	2.400	2.569	2.400	2.550	20,829	+0.18(+7.59%)
Feb 14, 2023	2.730	2.830	2.280	2.370	20,859	-0.43(-15.46%)
Feb 13, 2023	3.000	3.105	2.740	2.804	15,364	-0.40(-12.39%)
Feb 10, 2023	3.200	3.200	3.010	3.200	18,441	-0.14(-4.19%)
Feb 09, 2023	3.430	3.430	3.330	3.340	9,340	-0.07(-2.05%)
Feb 08, 2023	3.430	3.430	3.150	3.410	2,007	+0.00(+0.09%)
Feb 07, 2023	3.500	3.500	3.275	3.407	3,359	+0.01(+0.21%)
Feb 06, 2023	3.050	3.480	3.010	3.400	2,371	+0.03(+0.89%)
Feb 03, 2023	3.520	3.520	3.370	3.370	3,217	-0.15(-4.26%)
Feb 02, 2023	3.520	3.980	3.140	3.520	22,602	+0.03(+0.86%)
Feb 01, 2023	3.620	3.638	3.330	3.490	2,698	-0.01(-0.29%)
Jan 31, 2023	3.660	3.890	3.360	3.500	17,968	-0.24(-6.37%)
Jan 30, 2023	3.430	3.980	3.430	3.738	3,979	-0.11(-2.90%)
Jan 26, 2023				3.850	190	+0.23(+6.24%)
Jan 25, 2023	3.480	3.750	3.440	3.624	7,815	+0.08(+2.37%)
Jan 24, 2023	3.970	4.000	3.210	3.540	23,669	-0.46(-11.39%)
Jan 23, 2023	3.940	4.240	3.940	3.995	8,896	+0.16(+4.04%)
Jan 20, 2023	4.010	4.200	3.840	3.840	4,965	-0.05(-1.29%)
Jan 19, 2023	3.810	4.160	3.720	3.890	7,664	-0.02(-0.64%)
Jan 18, 2023	4.000	4.000	3.820	3.915	8,013	-0.08(-2.12%)
Jan 17, 2023	4.210	4.240	3.946	4.000	10,101	-0.07(-1.60%)
Jan 13, 2023	3.980	4.100	3.930	4.065	5,219	+0.08(+2.08%)
Jan 12, 2023	3.980	4.040	3.920	3.982	8,582	-0.06(-1.43%)
Jan 11, 2023	4.150	4.390	4.040	4.040	8,111	-0.25(-5.83%)
Jan 10, 2023	4.510	4.650	4.000	4.290	15,979	+0.17(+4.13%)
Jan 09, 2023	4.550	4.600	4.120	4.120	10,947	-0.52(-11.21%)
Jan 06, 2023	3.790	4.750	3.790	4.640	39,825	+0.59(+14.57%)
Jan 05, 2023	3.970	4.050	3.510	4.050	17,623	+0.00(+0.00%)
Jan 04, 2023	3.670	4.085	3.600	4.050	104,359	+0.74(+22.36%)
Jan 03, 2023	3.770	3.770	3.120	3.310	32,223	-0.36(-9.81%)
Dec 30, 2022	3.300	3.670	3.160	3.670	9,610	+0.46(+14.33%)
Dec 29, 2022	2.980	3.230	2.720	3.210	14,222	+0.34(+11.85%)
Dec 28, 2022	2.820	2.930	2.820	2.870	4,548	+0.28(+10.81%)
Dec 27, 2022	2.880	2.930	2.460	2.590	5,316	-0.34(-11.60%)
Dec 23, 2022	2.710	2.930	2.400	2.930	3,078	+0.00(+0.00%)
Dec 22, 2022	2.730	2.930	2.730	2.930	1,961	+0.19(+6.93%)
Dec 21, 2022	2.790	2.930	2.740	2.740	4,216	-0.05(-1.79%)
Dec 20, 2022	2.900	2.900	2.613	2.790	3,298	-0.03(-1.06%)
Dec 19, 2022	2.360	2.820	2.360	2.820	5,064	+0.03(+1.08%)
Dec 16, 2022	2.400	2.815	2.360	2.790	1,276	+0.17(+6.65%)
Dec 15, 2022	2.590	2.680	2.570	2.616	2,261	+0.12(+4.64%)
Dec 14, 2022	3.000	3.000	2.500	2.500	2,986	-0.35(-12.28%)
Dec 13, 2022	2.690	2.850	2.650	2.850	1,496	+0.30(+11.76%)
Dec 12, 2022	2.550	2.550	2.550	2.550	1,060	+0.02(+0.79%)
Dec 09, 2022	2.480	2.700	2.380	2.530	4,741	-0.04(-1.56%)
Dec 08, 2022	2.660	2.660	2.480	2.570	1,849	+0.09(+3.63%)
Dec 07, 2022	2.600	2.650	2.480	2.480	2,820	-0.04(-1.59%)
Dec 06, 2022	2.510	2.660	2.500	2.520	5,838	+0.01(+0.40%)
Dec 05, 2022	2.630	2.660	2.510	2.510	5,046	-0.11(-4.26%)

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