Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eliem Therapeutics Inc (NQ: ELYM )

6.000 +0.190 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.770 6.020 5.650 6.000 140,118 +0.19(+3.27%)
Aug 22, 2024 6.080 6.080 5.720 5.810 93,570 -0.27(-4.44%)
Aug 21, 2024 6.040 6.100 5.865 6.080 97,218 +0.09(+1.50%)
Aug 20, 2024 6.130 6.190 5.810 5.990 98,452 -0.13(-2.12%)
Aug 19, 2024 6.000 6.220 5.940 6.120 106,209 -0.03(-0.49%)
Aug 16, 2024 6.130 6.280 5.910 6.150 123,956 +0.06(+0.99%)
Aug 15, 2024 6.190 6.390 6.075 6.090 161,330 +0.08(+1.33%)
Aug 14, 2024 6.470 6.470 5.560 6.010 89,044 -0.21(-3.38%)
Aug 13, 2024 6.100 6.320 5.900 6.220 188,429 +0.23(+3.84%)
Aug 12, 2024 6.070 6.189 5.750 5.990 96,727 -0.14(-2.28%)
Aug 09, 2024 6.600 6.600 6.130 6.130 123,846 -0.47(-7.12%)
Aug 08, 2024 6.260 6.890 6.260 6.600 254,729 +0.55(+9.09%)
Aug 07, 2024 7.190 7.190 5.510 6.050 639,024 -1.11(-15.50%)
Aug 06, 2024 7.790 7.990 6.910 7.160 469,371 -0.62(-7.97%)
Aug 05, 2024 7.420 7.820 7.309 7.780 150,415 -0.11(-1.39%)
Aug 02, 2024 7.690 7.990 7.490 7.890 84,387 -0.03(-0.38%)
Aug 01, 2024 8.260 8.470 7.600 7.920 129,469 -0.37(-4.46%)
Jul 31, 2024 8.090 8.335 7.850 8.290 85,219 +0.15(+1.84%)
Jul 30, 2024 8.480 8.870 7.850 8.140 196,411 -0.36(-4.24%)
Jul 29, 2024 8.610 8.970 8.400 8.500 178,760 -0.15(-1.73%)
Jul 26, 2024 8.910 9.046 8.410 8.650 382,222 -0.25(-2.81%)
Jul 25, 2024 8.600 8.940 8.440 8.900 210,019 +0.23(+2.65%)
Jul 24, 2024 8.880 9.210 8.350 8.670 201,376 -0.26(-2.91%)
Jul 23, 2024 8.350 9.075 8.175 8.930 292,616 +0.61(+7.33%)
Jul 22, 2024 7.750 8.350 7.515 8.320 959,370 +1.02(+13.97%)
Jul 19, 2024 6.820 7.410 6.660 7.300 337,242 +0.53(+7.83%)
Jul 18, 2024 6.930 7.050 6.700 6.770 88,401 -0.08(-1.17%)
Jul 17, 2024 6.900 7.020 6.700 6.850 64,331 -0.21(-2.97%)
Jul 16, 2024 7.000 7.700 6.990 7.060 255,538 +0.07(+1.00%)
Jul 15, 2024 7.200 7.285 6.750 6.990 155,872 -0.23(-3.19%)
Jul 12, 2024 7.030 7.230 6.830 7.220 132,133 +0.15(+2.12%)
Jul 11, 2024 7.210 7.425 6.980 7.070 126,062 -0.10(-1.39%)
Jul 10, 2024 6.520 7.170 6.520 7.170 394,522 +0.62(+9.47%)
Jul 09, 2024 6.720 6.820 6.500 6.550 106,416 -0.23(-3.39%)
Jul 08, 2024 6.720 6.950 6.650 6.780 138,457 +0.15(+2.26%)
Jul 05, 2024 6.850 7.150 6.550 6.630 267,769 -0.23(-3.35%)
Jul 03, 2024 6.760 6.870 6.685 6.860 85,421 +0.05(+0.73%)
Jul 02, 2024 7.190 7.330 6.570 6.810 93,682 -0.24(-3.40%)
Jul 01, 2024 7.090 7.420 6.920 7.050 43,124 -0.06(-0.84%)
Jun 28, 2024 8.000 8.402 7.010 7.110 1,105,247 -0.42(-5.58%)
Jun 27, 2024 8.070 8.210 7.460 7.530 318,330 -0.36(-4.56%)
Jun 26, 2024 7.050 7.910 6.840 7.890 463,982 +0.72(+10.04%)
Jun 25, 2024 7.590 7.920 7.010 7.170 172,588 -0.40(-5.28%)
Jun 24, 2024 8.020 8.440 7.560 7.570 88,255 -0.72(-8.69%)
Jun 21, 2024 7.560 8.400 7.560 8.290 106,612 +0.54(+6.97%)
Jun 20, 2024 7.210 8.050 7.130 7.750 126,742 +0.40(+5.44%)
Jun 18, 2024 7.540 7.780 7.220 7.350 71,801 -0.31(-4.05%)
Jun 17, 2024 8.680 8.680 7.510 7.660 105,270 -1.15(-13.05%)
Jun 14, 2024 8.630 9.250 8.520 8.810 179,499 +0.12(+1.38%)
Jun 13, 2024 8.260 8.700 7.930 8.690 40,517 +0.19(+2.24%)
Jun 12, 2024 8.380 8.970 8.290 8.500 72,469 +0.21(+2.53%)
Jun 11, 2024 8.620 8.700 8.075 8.290 87,917 -0.37(-4.27%)
Jun 10, 2024 8.810 9.490 8.500 8.660 53,489 -0.22(-2.48%)
Jun 07, 2024 8.330 9.150 8.330 8.880 58,978 +0.40(+4.72%)
Jun 06, 2024 8.530 8.880 7.850 8.480 94,312 -0.24(-2.75%)
Jun 05, 2024 8.500 9.580 8.340 8.720 245,218 +0.49(+5.95%)
Jun 04, 2024 8.350 8.490 8.010 8.230 29,820 -0.11(-1.32%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.