Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Eliem Therapeutics Inc (NQ: ELYM )

10.15 +1.76 (+21.04%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 03, 2024 8.400 11.55 8.400 10.15 1,480,597 +1.76(+21.04%)
May 02, 2024 7.750 8.750 7.500 8.390 386,280 +0.82(+10.83%)
May 01, 2024 6.750 7.730 6.660 7.570 936,400 +0.48(+6.77%)
Apr 30, 2024 5.020 7.800 5.020 7.090 3,988,611 +2.07(+41.24%)
Apr 29, 2024 4.010 5.890 4.010 5.020 1,595,818 +1.04(+26.13%)
Apr 26, 2024 3.490 4.159 3.320 3.980 580,221 +0.59(+17.40%)
Apr 25, 2024 3.700 3.800 3.350 3.390 389,921 -0.27(-7.38%)
Apr 24, 2024 3.820 3.860 3.660 3.660 113,514 -0.09(-2.40%)
Apr 23, 2024 3.950 4.160 3.710 3.750 86,068 -0.12(-3.10%)
Apr 22, 2024 3.790 4.120 3.740 3.870 95,362 +0.02(+0.52%)
Apr 19, 2024 4.180 4.440 3.680 3.850 451,486 -0.33(-7.89%)
Apr 18, 2024 4.500 4.500 4.120 4.180 208,896 -0.25(-5.64%)
Apr 17, 2024 4.530 4.725 4.400 4.430 211,260 -0.13(-2.85%)
Apr 16, 2024 4.850 4.950 4.560 4.560 218,199 -0.19(-4.00%)
Apr 15, 2024 4.330 5.190 4.330 4.750 912,028 +0.44(+10.21%)
Apr 12, 2024 4.330 4.970 4.300 4.310 1,203,350 -0.27(-5.90%)
Apr 11, 2024 4.010 4.750 3.920 4.580 39,089,352 +1.91(+71.54%)
Apr 10, 2024 2.670 2.880 2.670 2.670 10,804 -0.02(-0.74%)
Apr 09, 2024 2.750 2.750 2.647 2.690 2,484 +0.00(+0.00%)
Apr 08, 2024 2.600 2.790 2.600 2.690 4,737 +0.09(+3.46%)
Apr 05, 2024 2.710 2.710 2.520 2.600 116,758 -0.19(-6.81%)
Apr 04, 2024 2.810 2.890 2.665 2.790 123,482 +0.02(+0.72%)
Apr 03, 2024 2.760 2.910 2.700 2.770 122,798 -0.04(-1.42%)
Apr 02, 2024 2.790 2.950 2.700 2.810 8,340 +0.01(+0.36%)
Apr 01, 2024 2.690 2.820 2.690 2.800 3,314 +0.06(+2.19%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.