Canada markets close in 2 hours 6 minutes

Eliem Therapeutics, Inc. (ELYM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.42+0.33 (+4.64%)
As of 01:53PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20246.757.526.667.427.42828,148
Apr 30, 20245.027.805.027.097.093,982,800
Apr 29, 20244.015.894.015.025.021,595,900
Apr 26, 20243.494.163.323.983.98580,200
Apr 25, 20243.703.803.353.393.39389,900
Apr 24, 20243.823.863.663.663.66113,500
Apr 23, 20243.954.163.713.753.7586,100
Apr 22, 20243.794.123.743.873.8795,400
Apr 19, 20244.184.443.683.853.85451,500
Apr 18, 20244.504.504.124.184.18208,800
Apr 17, 20244.534.724.404.434.43211,200
Apr 16, 20244.854.954.564.564.56219,200
Apr 15, 20244.335.194.334.754.75912,700
Apr 12, 20244.334.974.304.314.311,199,000
Apr 11, 20244.014.753.924.584.5839,106,000
Apr 10, 20242.672.882.672.672.6710,800
Apr 09, 20242.752.752.652.692.692,500
Apr 08, 20242.602.792.602.692.694,700
Apr 05, 20242.712.712.522.602.60116,800
Apr 04, 20242.812.892.662.792.79123,500
Apr 03, 20242.762.912.702.772.77122,800
Apr 02, 20242.792.952.702.812.818,300
Apr 01, 20242.692.822.692.802.803,300
Mar 28, 20242.802.802.712.742.742,800
Mar 27, 20242.732.812.712.762.763,600
Mar 26, 20242.832.862.712.712.711,800
Mar 25, 20242.902.902.752.772.7714,700
Mar 22, 20242.922.932.702.812.813,800
Mar 21, 20242.802.802.722.732.737,900
Mar 20, 20242.782.882.772.792.794,800
Mar 19, 20242.672.902.672.782.7828,500
Mar 18, 20242.782.852.782.812.819,100
Mar 15, 20242.602.732.602.702.702,800
Mar 14, 20242.752.752.632.692.696,400
Mar 13, 20242.652.852.652.822.8222,700
Mar 12, 20242.802.812.542.542.545,400
Mar 11, 20242.842.842.812.812.812,700
Mar 08, 20242.842.842.722.732.731,700
Mar 07, 20242.862.862.732.832.834,200
Mar 06, 20242.852.852.762.792.795,800
Mar 05, 20242.722.892.722.822.8210,800
Mar 04, 20242.782.872.722.722.7211,300
Mar 01, 20242.752.752.692.692.69500
Feb 29, 20242.732.732.662.732.739,300
Feb 28, 20242.752.752.752.752.75-
Feb 27, 20242.832.832.732.752.753,700
Feb 26, 20242.862.862.642.642.642,800
Feb 23, 20242.772.782.642.642.642,300
Feb 22, 20242.772.772.622.632.63800
Feb 21, 20242.672.742.652.712.7117,700
Feb 20, 20242.702.702.612.622.623,000
Feb 16, 20242.602.622.602.612.611,100
Feb 15, 20242.602.662.602.652.655,500
Feb 14, 20242.662.662.572.662.664,200
Feb 13, 20242.662.742.602.602.604,700
Feb 12, 20242.722.722.602.602.602,200
Feb 09, 20242.652.672.602.672.676,500
Feb 08, 20242.702.722.622.622.6215,000
Feb 07, 20242.812.812.622.702.7015,700
Feb 06, 20242.772.772.652.652.6514,200
Feb 05, 20242.652.652.652.652.65-
Feb 02, 20242.652.652.652.652.65300
Feb 01, 20242.562.562.562.562.56300
Jan 31, 20242.722.732.562.562.5610,700
Jan 30, 20242.762.762.732.732.73900
Jan 29, 20242.882.882.882.882.88-
Jan 26, 20242.902.902.752.882.883,600
Jan 25, 20242.902.902.902.902.90300
Jan 24, 20242.982.982.982.982.98300
Jan 23, 20242.902.952.882.952.952,500
Jan 22, 20242.912.932.882.882.883,100
Jan 19, 20242.882.882.882.882.88800
Jan 18, 20242.872.972.862.972.971,100
Jan 17, 20242.862.942.852.942.944,300
Jan 16, 20242.772.922.772.892.8921,500
Jan 12, 20242.722.722.722.722.72300
Jan 11, 20242.722.722.722.722.723,100
Jan 10, 20242.702.752.702.752.752,500
Jan 09, 20242.882.892.782.782.783,000
Jan 08, 20242.792.892.792.872.877,900
Jan 05, 20242.812.892.812.892.892,800
Jan 04, 20242.802.902.792.892.896,100
Jan 03, 20242.802.832.772.812.811,700
Jan 02, 20242.702.892.702.802.808,000
Dec 29, 20232.762.812.692.702.7059,600
Dec 28, 20232.802.822.732.732.7323,000
Dec 27, 20232.892.892.632.812.813,600
Dec 26, 20232.732.872.732.852.853,000
Dec 22, 20232.622.702.592.622.627,700
Dec 21, 20232.712.772.602.622.624,000
Dec 20, 20232.732.892.542.692.6943,400
Dec 19, 20232.842.902.752.762.7613,700
Dec 18, 20232.742.742.742.742.74500
Dec 15, 20232.672.932.672.732.7316,200
Dec 14, 20232.632.732.632.662.6618,000
Dec 13, 20232.552.692.552.602.6029,500
Dec 12, 20232.492.552.432.492.499,600
Dec 11, 20232.632.632.352.502.50134,100
Dec 08, 20232.602.632.452.612.6123,000
Dec 07, 20232.422.522.422.512.516,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...