Eliem Therapeutics Inc (ELYM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 5.05952380952 | 6.72 | 7.7 | 6.5001 | 182672 | 7.06063683 | CS |
| 4 | -0.48 | -6.36604774536 | 7.54 | 8.44 | 6.5001 | 221954 | 7.23493022 | CS |
| 12 | 3.11 | 78.7341772152 | 3.95 | 11.55 | 3.32 | 309738 | 7.35062919 | CS |
| 26 | 4.29 | 154.873646209 | 2.77 | 11.55 | 2.52 | 485713 | 5.35307429 | CS |
| 52 | 4.25 | 151.245551601 | 2.81 | 11.55 | 2.35 | 255407 | 5.22602405 | CS |
| 156 | -9.19 | -56.5538461538 | 16.25 | 29.69 | 2.21 | 134717 | 6.96968293 | CS |
| 260 | -9.19 | -56.5538461538 | 16.25 | 29.69 | 2.21 | 134717 | 6.96968293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 7.06 | 0.07 | 1.00 | 7 | 7.7 | 6.91 | 255538 |
| 1721082900 | 6.99 | -0.23 | -3.19 | 7.2 | 7.285 | 6.75 | 155872 |
| 1720823700 | 7.22 | 0.15 | 2.12 | 7.03 | 7.23 | 6.83 | 132013 |
| 1720737300 | 7.07 | -0.1 | -1.39 | 7.17 | 7.425 | 6.98 | 124535 |
| 1720650900 | 7.17 | 0.62 | 9.47 | 6.5199999 | 7.17 | 6.5199999 | 394522 |
| 1720564500 | 6.55 | -0.23 | -3.39 | 6.72 | 6.82 | 6.5001 | 106416 |
| 1720478100 | 6.78 | 0.15 | 2.26 | 6.72 | 6.95 | 6.65 | 138457 |
| 1720218900 | 6.63 | -0.23 | -3.35 | 6.85 | 7.15 | 6.55 | 267769 |
| 1720040640 | 6.86 | 0.05 | 0.73 | 6.76 | 6.87 | 6.6849999 | 85421 |
| 1719959700 | 6.81 | -0.24 | -3.40 | 7.19 | 7.33 | 6.57 | 93682 |
| 1719873300 | 7.05 | -0.06 | -0.84 | 7.09 | 7.42 | 6.92 | 43124 |
| 1719614100 | 7.11 | -0.42 | -5.58 | 8 | 8.4019999 | 7.01 | 1105245 |
| 1719527700 | 7.53 | -0.36 | -4.56 | 8.07 | 8.21 | 7.46 | 318330 |
| 1719441300 | 7.89 | 0.72 | 10.04 | 7.05 | 7.91 | 6.84 | 463982 |
| 1719354900 | 7.17 | -0.4 | -5.28 | 7.59 | 7.92 | 7.01 | 172588 |
| 1719268500 | 7.57 | -0.72 | -8.69 | 8.02 | 8.44 | 7.56 | 88255 |
| 1719009300 | 8.2899999 | 0.54 | 6.97 | 7.56 | 8.4 | 7.34 | 106412 |
| 1718922900 | 7.75 | 0.4 | 5.44 | 7.21 | 8.05 | 7.13 | 126742 |
| 1718750100 | 7.35 | -0.31 | -4.05 | 7.54 | 7.78 | 7.22 | 71801 |
| 1718663700 | 7.66 | -1.15 | -13.05 | 8.68 | 8.68 | 7.51 | 105270 |
| 1718404500 | 8.81 | 0.12 | 1.38 | 8.66 | 9.25 | 8.52 | 179499 |
| 1718318100 | 8.69 | 0.19 | 2.24 | 8.26 | 8.7 | 7.93 | 40517 |
| 1718231700 | 8.5 | 0.21 | 2.53 | 8.38 | 8.86 | 8.2899999 | 72187 |
| 1718145300 | 8.2899999 | -0.37 | -4.27 | 8.6199999 | 8.7 | 8.075 | 87917 |
| 1718058900 | 8.66 | -0.22 | -2.48 | 8.81 | 9.49 | 8.5 | 32488 |
| 1717799700 | 8.88 | 0.4 | 4.72 | 8.35 | 9.15 | 8.33 | 58920 |
| 1717713300 | 8.48 | -0.24 | -2.75 | 8.53 | 8.88 | 7.85 | 94312 |
| 1717626900 | 8.72 | 0.49 | 5.95 | 8.5 | 9.58 | 8.34 | 245213 |
| 1717540500 | 8.23 | -0.11 | -1.32 | 8.35 | 8.49 | 8.0101 | 29820 |
| 1717454100 | 8.34 | 0.63 | 8.17 | 7.72 | 8.34 | 7.72 | 65865 |
| 1717194900 | 7.71 | 0.05 | 0.65 | 7.7 | 8.3 | 7.56 | 68742 |
| 1717108500 | 7.66 | -0.01 | -0.13 | 7.73 | 8.05 | 7.54 | 116513 |
| 1717022100 | 7.67 | 0.01 | 0.13 | 7.7 | 8.065 | 7.44 | 97845 |
| 1716935700 | 7.66 | 0.25 | 3.37 | 7.52 | 7.7 | 7.1901 | 80558 |
| 1716590100 | 7.41 | -0.03 | -0.40 | 7.42 | 7.74 | 7.025 | 210994 |
| 1716503700 | 7.44 | -0.43 | -5.46 | 7.76 | 8.3007 | 7.3 | 39368 |
| 1716417300 | 7.87 | 0.03 | 0.38 | 7.88 | 8.18 | 7.6 | 68148 |
| 1716330900 | 7.84 | -0.36 | -4.39 | 8.09 | 8.18 | 7.67 | 38629 |
| 1716244500 | 8.2 | -0.05 | -0.61 | 8.48 | 8.91 | 8.14 | 56641 |
| 1715985300 | 8.25 | 0.07 | 0.86 | 8.06 | 8.61 | 7.7643 | 318649 |
| 1715898900 | 8.18 | 0.19 | 2.38 | 7.87 | 8.99 | 7.67 | 134900 |
| 1715812500 | 7.99 | -0.2 | -2.44 | 8.59 | 8.59 | 7.86 | 202767 |
| 1715726100 | 8.19 | -0.22 | -2.62 | 8.45 | 8.8133 | 8.02 | 163456 |
| 1715639700 | 8.41 | -0.05 | -0.59 | 8.22 | 9.19 | 8.22 | 114323 |
| 1715380500 | 8.46 | -0.49 | -5.47 | 9.18 | 9.56 | 8.33 | 167790 |
| 1715294100 | 8.95 | -0.37 | -3.97 | 9.38 | 10.23 | 8.84 | 219679 |
| 1715207700 | 9.32 | -0.88 | -8.63 | 10.3 | 10.8599 | 9.27 | 304676 |
| 1715121300 | 10.2 | 1.55 | 17.92 | 8.61 | 10.34 | 8.44 | 288442 |
| 1715034900 | 8.65 | -1.51 | -14.82 | 10 | 10 | 8.42 | 404782 |
| 1714775700 | 10.155 | 1.77 | 21.04 | 8.4 | 11.55 | 8.4 | 1478018 |
| 1714689300 | 8.39 | 0.82 | 10.83 | 7.75 | 8.75 | 7.5 | 385930 |
| 1714602900 | 7.57 | 0.48 | 6.77 | 6.75 | 7.73 | 6.66 | 936273 |
| 1714516500 | 7.09 | 2.07 | 41.24 | 5.0199999 | 7.8 | 5.0199999 | 3987849 |
| 1714430100 | 5.0199999 | 1.04 | 26.13 | 4.01 | 5.89 | 4.01 | 1595818 |
| 1714170900 | 3.98 | 0.59 | 17.40 | 3.49 | 4.1592 | 3.32 | 580216 |
| 1714084500 | 3.39 | -0.27 | -7.38 | 3.67 | 3.8 | 3.35 | 387281 |
| 1713998100 | 3.66 | -0.09 | -2.40 | 3.82 | 3.86 | 3.66 | 113514 |
| 1713911700 | 3.75 | -0.12 | -3.10 | 3.95 | 4.16 | 3.71 | 86068 |
| 1713825300 | 3.87 | 0.02 | 0.52 | 3.72 | 4.12 | 3.72 | 95362 |
| 1713566100 | 3.85 | -0.33 | -7.89 | 4.18 | 4.44 | 3.68 | 451472 |
| 1713479700 | 4.18 | -0.25 | -5.64 | 4.5 | 4.5 | 4.12 | 208846 |
| 1713393300 | 4.43 | -0.13 | -2.85 | 4.53 | 4.725 | 4.4 | 211260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
