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 )

8.460 -0.490 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Feb 01, 2024 2.560 2.560 2.560 2.560 328 +0.00(+0.00%)
Jan 31, 2024 2.720 2.730 2.560 2.560 10,658 -0.17(-6.23%)
Jan 30, 2024 2.760 2.760 2.730 2.730 926 -0.15(-5.04%)
Jan 26, 2024 2.875 51 -0.02(-0.86%)
Jan 25, 2024 2.900 2.900 2.900 2.900 349 -0.08(-2.68%)
Jan 24, 2024 2.980 2.980 2.980 2.980 296 +0.03(+1.02%)
Jan 23, 2024 2.900 2.950 2.880 2.950 2,558 +0.07(+2.43%)
Jan 22, 2024 2.908 2.935 2.880 2.880 3,144 +0.00(+0.00%)
Jan 19, 2024 2.880 2.880 2.880 2.880 839 -0.09(-3.03%)
Jan 18, 2024 2.870 2.970 2.860 2.970 1,099 +0.03(+1.02%)
Jan 17, 2024 2.860 2.940 2.850 2.940 4,300 +0.05(+1.73%)
Jan 16, 2024 2.770 2.922 2.800 2.890 21,515 +0.17(+6.25%)
Jan 12, 2024 2.720 2.720 2.720 2.720 269 +0.00(+0.00%)
Jan 11, 2024 2.720 2.720 2.720 2.720 3,146 -0.03(-0.94%)
Jan 10, 2024 2.700 2.746 2.700 2.746 2,505 -0.03(-1.23%)
Jan 09, 2024 2.880 2.890 2.780 2.780 2,986 -0.09(-3.14%)
Jan 08, 2024 2.790 2.890 2.790 2.870 7,914 -0.02(-0.69%)
Jan 05, 2024 2.810 2.890 2.810 2.890 2,752 +0.00(+0.00%)
Jan 04, 2024 2.800 2.900 2.790 2.890 6,145 +0.08(+2.85%)
Jan 03, 2024 2.800 2.830 2.770 2.810 1,726 +0.01(+0.36%)
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.