UK markets closed

Eliem Therapeutics, Inc. (ELYM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.29+0.54 (+6.97%)
At close: 04:00PM EDT
8.14 -0.15 (-1.81%)
After hours: 07:12PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.568.407.568.298.29106,400
20 Jun 20247.218.057.137.757.75126,700
18 Jun 20247.547.787.227.357.3571,800
17 Jun 20248.688.687.517.667.66105,300
14 Jun 20248.639.258.528.818.81179,500
13 Jun 20248.268.707.938.698.6940,500
12 Jun 20248.388.978.298.508.5072,500
11 Jun 20248.628.708.078.298.2987,900
10 Jun 20248.819.498.508.668.6653,500
07 Jun 20248.339.158.338.888.8859,000
06 Jun 20248.538.887.858.488.4894,300
05 Jun 20248.509.588.348.728.72245,200
04 Jun 20248.358.498.018.238.2329,800
03 Jun 20247.728.347.728.348.3465,900
31 May 20247.758.307.567.717.7168,700
30 May 20247.738.057.547.667.66116,500
29 May 20247.708.067.447.677.6797,800
28 May 20247.527.707.197.667.6686,500
24 May 20247.427.747.037.417.41211,000
23 May 20247.768.307.307.447.4439,400
22 May 20247.888.187.607.877.8768,100
21 May 20248.098.187.677.847.8438,600
20 May 20248.488.918.148.208.2056,600
17 May 20248.068.617.768.258.25318,600
16 May 20247.878.997.678.188.18134,900
15 May 20248.498.507.867.997.99202,800
14 May 20248.458.818.028.198.19163,500
13 May 20248.229.198.228.418.41114,300
10 May 20249.189.568.338.468.46167,800
09 May 20249.3810.238.848.958.95219,700
08 May 202410.3010.869.279.329.32304,700
07 May 20248.6110.348.4410.2010.20290,000
06 May 202410.0010.008.428.658.65405,100
03 May 20248.4011.558.4010.1510.151,480,700
02 May 20247.758.757.508.398.39388,100
01 May 20246.757.736.667.577.57936,200
30 Apr 20245.027.805.027.097.093,992,600
29 Apr 20244.015.894.015.025.021,595,900
26 Apr 20243.494.163.323.983.98580,200
25 Apr 20243.703.803.353.393.39389,900
24 Apr 20243.823.863.663.663.66113,500
23 Apr 20243.954.163.713.753.7586,100
22 Apr 20243.794.123.743.873.8795,400
19 Apr 20244.184.443.683.853.85451,500
18 Apr 20244.504.504.124.184.18208,800
17 Apr 20244.534.724.404.434.43211,200
16 Apr 20244.854.954.564.564.56219,200
15 Apr 20244.335.194.334.754.75912,700
12 Apr 20244.334.974.304.314.311,199,000
11 Apr 20244.014.753.924.584.5839,106,000
10 Apr 20242.672.882.672.672.6710,800
09 Apr 20242.752.752.652.692.692,500
08 Apr 20242.602.792.602.692.694,700
05 Apr 20242.712.712.522.602.60116,800
04 Apr 20242.812.892.662.792.79123,500
03 Apr 20242.762.912.702.772.77122,800
02 Apr 20242.792.952.702.812.818,300
01 Apr 20242.692.822.692.802.803,300
28 Mar 20242.802.802.712.742.742,800
27 Mar 20242.732.812.712.762.763,600
26 Mar 20242.832.862.712.712.711,800
25 Mar 20242.902.902.752.772.7714,700
22 Mar 20242.922.932.702.812.813,800
21 Mar 20242.802.802.722.732.737,900
20 Mar 20242.782.882.772.792.794,800
19 Mar 20242.672.902.672.782.7828,500
18 Mar 20242.782.852.782.812.819,100
15 Mar 20242.602.732.602.702.702,800
14 Mar 20242.752.752.632.692.696,400
13 Mar 20242.652.852.652.822.8222,700
12 Mar 20242.802.812.542.542.545,400
11 Mar 20242.842.842.812.812.812,700
08 Mar 20242.842.842.722.732.731,700
07 Mar 20242.862.862.732.832.834,200
06 Mar 20242.852.852.762.792.795,800
05 Mar 20242.722.892.722.822.8210,800
04 Mar 20242.782.872.722.722.7211,300
01 Mar 20242.752.752.692.692.69500
29 Feb 20242.732.732.662.732.739,300
28 Feb 20242.752.752.752.752.75-
27 Feb 20242.832.832.732.752.753,700
26 Feb 20242.862.862.642.642.642,800
23 Feb 20242.772.782.642.642.642,300
22 Feb 20242.772.772.622.632.63800
21 Feb 20242.672.742.652.712.7117,700
20 Feb 20242.702.702.612.622.623,000
16 Feb 20242.602.622.602.612.611,100
15 Feb 20242.602.662.602.652.655,500
14 Feb 20242.662.662.572.662.664,200
13 Feb 20242.662.742.602.602.604,700
12 Feb 20242.722.722.602.602.602,200
09 Feb 20242.652.672.602.672.676,500
08 Feb 20242.702.722.622.622.6215,000
07 Feb 20242.812.812.622.702.7015,700
06 Feb 20242.772.772.652.652.6514,200
05 Feb 20242.652.652.652.652.65-
02 Feb 20242.652.652.652.652.65300
01 Feb 20242.562.562.562.562.56300
31 Jan 20242.722.732.562.562.5610,700
30 Jan 20242.762.762.732.732.73900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...