Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eliem Therapeutics Inc (NQ: ELYM )

8.290 +0.540 (+6.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 7.720 8.340 7.720 8.340 65,865 +0.63(+8.17%)
May 31, 2024 7.750 8.300 7.560 7.710 68,742 +0.05(+0.65%)
May 30, 2024 7.730 8.050 7.540 7.660 116,513 -0.01(-0.13%)
May 29, 2024 7.700 8.065 7.440 7.670 97,845 +0.01(+0.13%)
May 28, 2024 7.520 7.700 7.190 7.660 86,516 +0.25(+3.37%)
May 24, 2024 7.420 7.740 7.025 7.410 210,994 -0.03(-0.40%)
May 23, 2024 7.760 8.301 7.300 7.440 39,438 -0.43(-5.46%)
May 22, 2024 7.880 8.180 7.600 7.870 68,148 +0.03(+0.38%)
May 21, 2024 8.090 8.180 7.670 7.840 38,629 -0.36(-4.39%)
May 20, 2024 8.480 8.910 8.140 8.200 56,641 -0.05(-0.61%)
May 17, 2024 8.060 8.610 7.764 8.250 318,649 +0.07(+0.86%)
May 16, 2024 7.870 8.990 7.670 8.180 134,901 +0.19(+2.38%)
May 15, 2024 8.490 8.500 7.860 7.990 202,767 -0.20(-2.44%)
May 14, 2024 8.450 8.813 8.020 8.190 163,456 -0.22(-2.62%)
May 13, 2024 8.220 9.190 8.220 8.410 114,333 -0.05(-0.59%)
May 10, 2024 9.180 9.560 8.330 8.460 167,810 -0.49(-5.47%)
May 09, 2024 9.380 10.23 8.840 8.950 219,679 -0.37(-3.97%)
May 08, 2024 10.30 10.86 9.270 9.320 304,676 -0.88(-8.63%)
May 07, 2024 8.610 10.34 8.440 10.20 289,953 +1.55(+17.92%)
May 06, 2024 10.00 10.00 8.420 8.650 404,786 -1.50(-14.82%)
May 03, 2024 8.400 11.55 8.400 10.15 1,480,670 +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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.