Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Eliem Therapeutics Inc (NQ: ELYM )

8.250 +0.070 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 3.460 3.490 3.370 3.370 4,387 -0.02(-0.59%)
May 05, 2023 3.370 3.410 3.370 3.390 1,457 +0.18(+5.61%)
May 04, 2023 3.555 3.555 3.210 3.210 342 -0.21(-6.14%)
May 03, 2023 3.238 3.710 3.154 3.420 7,380 -0.08(-2.29%)
May 02, 2023 3.150 3.550 3.150 3.500 2,781 +0.32(+10.06%)
May 01, 2023 3.300 3.300 3.110 3.180 1,683 +0.04(+1.27%)
Apr 28, 2023 3.420 3.430 3.140 3.140 2,779 +0.04(+1.29%)
Apr 27, 2023 2.880 3.100 2.880 3.100 2,296 +0.10(+3.33%)
Apr 26, 2023 2.924 3.000 2.924 3.000 926 -0.20(-6.25%)
Apr 25, 2023 2.830 3.200 2.800 3.200 2,838 +0.37(+13.07%)
Apr 24, 2023 3.070 3.200 2.830 2.830 4,326 -0.34(-10.73%)
Apr 21, 2023 3.176 3.176 2.890 3.170 22,936 +0.12(+3.93%)
Apr 20, 2023 3.120 3.320 3.050 3.050 2,191 -0.16(-4.98%)
Apr 19, 2023 3.220 3.570 3.150 3.210 105,152 +0.11(+3.55%)
Apr 18, 2023 3.170 3.250 3.050 3.100 11,064 -0.13(-4.02%)
Apr 17, 2023 2.950 3.230 2.882 3.230 2,289 +0.08(+2.54%)
Apr 14, 2023 3.130 3.150 3.090 3.150 6,920 -0.07(-2.17%)
Apr 13, 2023 3.090 3.245 3.090 3.220 4,020 +0.24(+8.05%)
Apr 12, 2023 3.120 3.150 2.980 2.980 3,816 -0.22(-6.88%)
Apr 11, 2023 3.250 3.350 3.075 3.200 7,828 -0.03(-0.93%)
Apr 10, 2023 3.260 3.280 3.230 3.230 3,648 +0.23(+7.67%)
Apr 06, 2023 3.200 3.200 3.000 3.000 1,037 -0.25(-7.69%)
Apr 05, 2023 2.960 3.250 2.960 3.250 3,160 +0.15(+4.84%)
Apr 04, 2023 2.890 3.470 2.850 3.100 11,819 +0.20(+6.90%)
Apr 03, 2023 2.810 2.900 2.810 2.900 2,859 +0.00(+0.00%)
Mar 31, 2023 3.080 3.080 2.880 2.900 3,698 -0.18(-5.84%)
Mar 30, 2023 3.100 3.500 3.080 3.080 29,861 +0.01(+0.33%)
Mar 29, 2023 3.300 3.300 3.008 3.070 1,040 -0.21(-6.40%)
Mar 28, 2023 3.210 3.350 3.210 3.280 2,525 +0.05(+1.55%)
Mar 27, 2023 3.270 3.410 3.190 3.230 10,255 +0.02(+0.62%)
Mar 24, 2023 3.210 3.210 3.210 3.210 905 -0.06(-1.98%)
Mar 23, 2023 3.470 3.470 3.000 3.275 15,722 -0.04(-1.36%)
Mar 22, 2023 3.430 3.430 3.320 3.320 3,481 -0.18(-5.14%)
Mar 21, 2023 3.490 3.515 3.140 3.500 8,003 +0.29(+9.03%)
Mar 20, 2023 3.280 3.300 3.200 3.210 4,771 -0.07(-2.13%)
Mar 17, 2023 3.300 3.300 3.170 3.280 2,985 +0.27(+8.97%)
Mar 16, 2023 3.175 3.175 2.990 3.010 4,715 -0.03(-0.99%)
Mar 15, 2023 3.060 3.270 3.040 3.040 7,340 -0.07(-2.25%)
Mar 14, 2023 3.060 3.560 2.975 3.110 19,619 +0.36(+13.09%)
Mar 13, 2023 2.980 3.010 2.590 2.750 44,781 -0.26(-8.64%)
Mar 10, 2023 3.390 3.460 3.010 3.010 3,532 -0.44(-12.75%)
Mar 09, 2023 3.550 3.550 3.320 3.450 9,154 -0.19(-5.22%)
Mar 08, 2023 3.550 3.650 3.550 3.640 4,789 +0.13(+3.70%)
Mar 07, 2023 3.500 3.650 3.500 3.510 12,110 +0.01(+0.29%)
Mar 06, 2023 3.470 3.500 3.410 3.500 8,555 +0.10(+2.94%)
Mar 03, 2023 3.590 3.590 3.400 3.400 6,183 -0.08(-2.30%)
Mar 02, 2023 3.810 3.810 3.460 3.480 116,109 -0.45(-11.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.