NASDAQ:ELYM
Eliem Therapeutics, Inc. Stock Price (Quote)
$9.32
-0.88 (-8.63%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ELYM stock ended at $9.32. This is 8.63% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 16.97% from a day low at $9.28 to a day high of $10.86. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $10.27 | $10.86 | $9.28 | $9.32 | 304 346 |
| May 07, 2024 | $8.61 | $10.34 | $8.44 | $10.20 | 287 946 |
| May 06, 2024 | $10.00 | $10.00 | $8.42 | $8.65 | 404 375 |
| May 03, 2024 | $8.40 | $11.53 | $8.40 | $10.16 | 1 469 204 |
| May 02, 2024 | $7.75 | $8.75 | $7.50 | $8.39 | 385 555 |
| May 01, 2024 | $6.75 | $7.73 | $6.66 | $7.57 | 934 917 |
| Apr 30, 2024 | $5.02 | $7.80 | $5.02 | $7.09 | 3 967 348 |
| Apr 29, 2024 | $4.01 | $5.89 | $4.01 | $5.02 | 1 592 048 |
| Apr 26, 2024 | $3.49 | $4.16 | $3.33 | $3.98 | 580 036 |
| Apr 25, 2024 | $3.70 | $3.80 | $3.35 | $3.39 | 388 634 |
| Apr 24, 2024 | $3.82 | $3.86 | $3.66 | $3.66 | 113 513 |
| Apr 23, 2024 | $3.95 | $4.16 | $3.71 | $3.75 | 86 005 |
| Apr 22, 2024 | $3.79 | $4.12 | $3.74 | $3.87 | 95 362 |
| Apr 19, 2024 | $4.18 | $4.44 | $3.68 | $3.85 | 451 239 |
| Apr 18, 2024 | $4.50 | $4.50 | $4.15 | $4.18 | 206 439 |
| Apr 17, 2024 | $4.53 | $4.73 | $4.40 | $4.43 | 210 782 |
| Apr 16, 2024 | $4.85 | $4.95 | $4.56 | $4.56 | 217 107 |
| Apr 15, 2024 | $4.33 | $5.18 | $4.33 | $4.75 | 887 693 |
| Apr 12, 2024 | $4.33 | $4.96 | $4.30 | $4.31 | 1 187 421 |
| Apr 11, 2024 | $4.01 | $4.75 | $3.92 | $4.58 | 38 843 864 |
| Apr 10, 2024 | $2.67 | $2.88 | $2.67 | $2.67 | 11 002 |
| Apr 09, 2024 | $2.75 | $2.75 | $2.65 | $2.69 | 2 481 |
| Apr 08, 2024 | $2.60 | $2.74 | $2.60 | $2.69 | 4 729 |
| Apr 05, 2024 | $2.71 | $2.71 | $2.52 | $2.60 | 116 753 |
| Apr 04, 2024 | $2.81 | $2.89 | $2.67 | $2.79 | 123 482 |
