Eliem Therapeutics Inc. (ELYM)
NASDAQ: ELYM
· Real-Time Price · USD
5.11
-0.05 (-0.97%)
At close: Oct 02, 2024, 10:00 PM
ELYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2024 | 4.33 | 4.45 | 4.11 | 4.11 | 4.11 | -3.52% | 211,489 |
| Oct 25, 2024 | 4.68 | 4.68 | 4.24 | 4.26 | 4.26 | -8.39% | 258,734 |
| Oct 24, 2024 | 4.78 | 4.82 | 4.65 | 4.65 | 4.65 | -2.11% | 156,775 |
| Oct 23, 2024 | 4.66 | 4.84 | 4.56 | 4.75 | 4.75 | 0.85% | 645,219 |
| Oct 22, 2024 | 4.81 | 4.86 | 4.60 | 4.71 | 4.71 | -1.87% | 326,764 |
| Oct 21, 2024 | 5.00 | 5.00 | 4.72 | 4.80 | 4.80 | -4.38% | 161,842 |
| Oct 18, 2024 | 4.87 | 5.10 | 4.86 | 5.02 | 5.02 | 3.29% | 197,913 |
| Oct 17, 2024 | 4.97 | 4.97 | 4.73 | 4.86 | 4.86 | -2.99% | 339,842 |
| Oct 16, 2024 | 5.11 | 5.27 | 4.90 | 5.01 | 5.01 | -1.76% | 273,158 |
| Oct 15, 2024 | 5.40 | 5.47 | 4.86 | 5.10 | 5.10 | -6.25% | 471,840 |
| Oct 14, 2024 | 5.43 | 5.46 | 5.22 | 5.44 | 5.44 | 0.37% | 302,300 |
| Oct 11, 2024 | 5.14 | 5.43 | 5.05 | 5.42 | 5.42 | 5.45% | 334,722 |
| Oct 10, 2024 | 5.11 | 5.16 | 4.93 | 5.14 | 5.14 | -0.39% | 668,269 |
| Oct 9, 2024 | 5.19 | 5.22 | 5.06 | 5.16 | 5.16 | -1.34% | 207,242 |
| Oct 8, 2024 | 5.20 | 5.36 | 5.14 | 5.23 | 5.23 | -0.57% | 320,684 |
| Oct 7, 2024 | 5.19 | 5.29 | 5.03 | 5.26 | 5.26 | 1.94% | 342,022 |
| Oct 4, 2024 | 5.07 | 5.23 | 4.94 | 5.16 | 5.16 | 1.18% | 488,164 |
| Oct 3, 2024 | 5.03 | 5.86 | 4.82 | 5.10 | 5.10 | -0.20% | 455,032 |
| Oct 2, 2024 | 5.12 | 5.26 | 5.00 | 5.11 | 5.11 | -0.97% | 803,088 |
| Oct 1, 2024 | 5.03 | 5.20 | 4.82 | 5.16 | 5.16 | 1.38% | 756,541 |