Dark

ELYM
Eliem Therapeutics, Inc Common Stock
stock NASDAQ

Inactive

Oct 2, 2024

5.11USD-0.969%(-0.05)803,088

Pre-market

0.00USD-100.000%(-5.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-02	5.1200	5.2600	5.0000	5.1100	-0.969%	803,088	0.000%
2024-10-01	5.0300	5.1950	4.8150	5.1600	+1.375%	754,188	-0.969%
2024-09-30	4.9900	5.2300	4.9200	5.0900	+2.209%	735,566	+0.393%
2024-09-27	5.0000	5.1000	4.7521	4.9800	-0.400%	580,551	+2.610%
2024-09-26	5.5500	5.6250	4.8400	5.0000	-9.091%	1,325,371	+2.200%
2024-09-25	8.0100	8.1500	5.3300	5.5000	-16.159%	5,350,219	-7.091%
2024-09-24	7.6400	7.6400	6.4900	6.5600	-14.024%	2,325,603	-22.104%
2024-09-23	8.5400	8.5800	7.5700	7.6300	-9.490%	429,238	-33.028%
2024-09-20	8.1800	8.5700	7.9400	8.4300	+1.812%	4,076,704	-39.383%
2024-09-19	8.2100	8.6000	7.9500	8.2800	+3.759%	585,602	-38.285%
2024-09-18	7.9900	8.1400	7.8100	7.9800	+0.251%	413,017	-35.965%
2024-09-17	8.3000	8.4100	7.8800	7.9600	-3.398%	251,494	-35.804%
2024-09-16	8.4600	8.7900	8.0300	8.2400	-2.600%	242,965	-37.985%
2024-09-13	8.0400	8.5000	8.0400	8.4600	+5.750%	296,820	-39.598%
2024-09-12	7.8400	8.2100	7.8000	8.0000	+1.652%	183,231	-36.125%
2024-09-11	7.8200	8.1400	7.7000	7.8700	+0.639%	247,581	-35.070%
2024-09-10	7.7800	8.0700	7.7100	7.8200	-0.128%	240,988	-34.655%
2024-09-09	7.4300	8.2500	7.2000	7.8300	+5.954%	552,816	-34.738%
2024-09-06	7.5600	7.7800	7.3800	7.3900	-2.378%	190,157	-30.853%
2024-09-05	7.2000	7.6500	7.2000	7.5700	+4.558%	321,772	-32.497%
2024-09-04	6.8000	7.4600	6.7860	7.2400	+6.003%	354,581	-29.420%
2024-09-03	6.9000	7.1900	6.7700	6.8300	-2.289%	360,816	-25.183%
2024-08-30	7.3700	7.5099	6.7100	6.9900	-5.027%	1,109,067	-26.896%
2024-08-29	6.2900	7.8900	6.2700	7.3600	+18.710%	945,589	-30.571%
2024-08-28	6.0700	6.2600	6.0200	6.2000	+2.142%	253,108	-17.581%
2024-08-27	5.9300	6.1000	5.7901	6.0700	+2.017%	265,893	-15.815%
2024-08-26	6.1100	6.1100	5.7000	5.9500	-0.833%	86,687	-14.118%
2024-08-23	5.7700	6.0200	5.6500	6.0000	+3.270%	139,428	-14.833%
2024-08-22	6.0800	6.0800	5.7200	5.8100	-4.441%	93,580	-12.048%
2024-08-21	6.0400	6.1000	5.8650	6.0800	+1.503%	97,078	-15.954%
2024-08-20	6.1300	6.1899	5.8100	5.9900	-2.124%	98,452	-14.691%
2024-08-19	6.0000	6.2200	5.9400	6.1200	-0.488%	106,209	-16.503%
2024-08-16	6.1300	6.2800	5.9100	6.1500	+0.985%	123,752	-16.911%
2024-08-15	6.1900	6.3900	6.0750	6.0900	+1.331%	161,330	-16.092%
2024-08-14	6.4700	6.4700	5.5600	6.0100	-3.376%	89,044	-14.975%
2024-08-13	6.1000	6.3200	5.9000	6.2200	+3.840%	188,429	-17.846%
2024-08-12	6.0700	6.1892	5.7500	5.9900	-2.284%	96,338	-14.691%
2024-08-09	6.6000	6.6000	6.1300	6.1300	-7.121%	123,698	-16.639%
2024-08-08	6.2600	6.8900	6.2600	6.6000	+9.091%	254,729	-22.576%
2024-08-07	7.1900	7.1900	5.5100	6.0500	-15.503%	639,024	-15.537%
2024-08-06	7.7900	7.9900	6.9100	7.1600	-7.969%	469,672	-28.631%
2024-08-05	7.4200	7.8200	7.3090	7.7800	-1.394%	150,008	-34.319%
2024-08-02	7.6900	7.9900	7.4900	7.8900	-0.379%	84,086	-35.234%
2024-08-01	8.2600	8.4700	7.6000	7.9200	-4.463%	129,331	-35.480%
2024-07-31	8.0900	8.3350	7.8500	8.2900	+1.843%	83,328	-38.359%
2024-07-30	8.4800	8.8700	7.8500	8.1400	-4.235%	195,909	-37.224%
2024-07-29	8.6100	8.9700	8.4000	8.5000	-1.734%	178,760	-39.882%
2024-07-26	8.9100	9.0460	8.4100	8.6500	-2.809%	381,625	-40.925%
2024-07-25	8.6000	8.9400	8.4400	8.9000	+2.653%	208,614	-42.584%
2024-07-24	8.8800	9.2100	8.3500	8.6700	-2.912%	200,839	-41.061%
2024-07-23	8.3500	9.0750	8.1750	8.9300	+7.332%	291,765	-42.777%
2024-07-22	7.7500	8.3500	7.5150	8.3200	+13.973%	959,034	-38.582%
2024-07-19	6.8200	7.4099	6.6600	7.3000	+7.829%	337,118	-30.000%
2024-07-18	6.9300	7.0500	6.7000	6.7700	-1.168%	87,917	-24.520%
2024-07-17	6.9000	7.0200	6.7000	6.8500	-2.975%	63,383	-25.401%
2024-07-16	7.0000	7.7000	6.9900	7.0600	+1.001%	254,639	-27.620%
2024-07-15	7.2000	7.2850	6.7500	6.9900	-3.186%	155,302	-26.896%
2024-07-12	7.0300	7.2300	6.8300	7.2200	+2.122%	131,380	-29.224%
2024-07-11	7.2100	7.4250	6.9800	7.0700	-1.395%	124,140	-27.723%
2024-07-10	6.5200	7.1700	6.5200	7.1700	+9.466%	394,324	-28.731%
2024-07-09	6.7200	6.8200	6.5001	6.5500	-3.392%	106,416	-21.985%
2024-07-08	6.7200	6.9500	6.6500	6.7800	+2.262%	138,457	-24.631%
2024-07-05	6.8500	7.1500	6.5500	6.6300	-3.353%	267,468	-22.926%
2024-07-03	6.7600	6.8700	6.6850	6.8600	+0.734%	85,421	-25.510%
2024-07-02	7.1900	7.3300	6.5700	6.8100	-3.404%	93,527	-24.963%
2024-07-01	7.0900	7.4200	6.9200	7.0500	-0.844%	42,716	-27.518%
2024-06-28	8.0000	8.4020	7.0100	7.1100	-5.578%	1,104,710	-28.129%
2024-06-27	8.0700	8.2100	7.4600	7.5300	-4.563%	318,330	-32.138%
2024-06-26	7.0500	7.9100	6.8400	7.8900	+10.042%	463,982	-35.234%
2024-06-25	7.5900	7.9200	7.0100	7.1700	-5.284%	172,588	-28.731%
2024-06-24	8.0200	8.4400	7.5600	7.5700	-8.685%	88,255	-32.497%
2024-06-21	7.5600	8.4000	7.5600	8.2900	+6.968%	99,085	-38.359%
2024-06-20	7.2100	8.0500	7.1300	7.7500	+5.442%	126,742	-34.065%
2024-06-18	7.5400	7.7800	7.2200	7.3500	-4.047%	71,801	-30.476%
2024-06-17	8.6800	8.6800	7.5100	7.6600	-13.053%	105,270	-33.290%
2024-06-14	8.6300	9.2500	8.5200	8.8100	+1.381%	179,499	-41.998%
2024-06-13	8.2600	8.7000	7.9300	8.6900	+2.235%	40,517	-41.197%
2024-06-12	8.3800	8.9700	8.2900	8.5000	+2.533%	72,469	-39.882%
2024-06-11	8.6200	8.7000	8.0750	8.2900	-4.273%	87,917	-38.359%
2024-06-10	8.8100	9.4900	8.5000	8.6600	-2.477%	53,489	-40.993%
2024-06-07	8.3318	9.1500	8.3300	8.8800	+4.717%	58,978	-42.455%
2024-06-06	8.5300	8.8800	7.8500	8.4800	-2.752%	94,312	-39.741%
2024-06-05	8.5000	9.5800	8.3400	8.7200	+5.954%	245,218	-41.399%
2024-06-04	8.3500	8.4900	8.0101	8.2300	-1.319%	29,820	-37.910%
2024-06-03	7.7200	8.3400	7.7200	8.3400	+8.171%	65,865	-38.729%
2024-05-31	7.7500	8.3000	7.5600	7.7100	+0.653%	68,742	-33.722%
2024-05-30	7.7300	8.0500	7.5400	7.6600	-0.130%	116,513	-33.290%
2024-05-29	7.7000	8.0650	7.4400	7.6700	+0.131%	97,845	-33.377%
2024-05-28	7.5200	7.7000	7.1901	7.6600	+3.374%	86,516	-33.290%
2024-05-24	7.4200	7.7400	7.0250	7.4100	-0.403%	210,994	-31.039%
2024-05-23	7.7600	8.3007	7.3000	7.4400	-5.464%	39,438	-31.317%
2024-05-22	7.8800	8.1800	7.6000	7.8700	+0.383%	68,148	-35.070%
2024-05-21	8.0900	8.1800	7.6700	7.8400	-4.390%	38,629	-34.821%
2024-05-20	8.4800	8.9100	8.1400	8.2000	-0.606%	56,641	-37.683%
2024-05-17	8.0600	8.6100	7.7643	8.2500	+0.856%	318,649	-38.061%
2024-05-16	7.8700	8.9900	7.6700	8.1800	+2.378%	134,901	-37.531%
2024-05-15	8.4900	8.5000	7.8600	7.9900	-2.442%	202,767	-36.045%
2024-05-14	8.4500	8.8133	8.0200	8.1900	-2.616%	163,464	-37.607%
2024-05-13	8.2200	9.1900	8.2200	8.4100	-0.591%	114,451	-39.239%
2024-05-10	9.1800	9.5600	8.3300	8.4600	-5.475%	167,810	-39.598%
2024-05-09	9.3800	10.2300	8.8400	8.9500	-3.970%	219,679	-42.905%
2024-05-08	10.3000	10.8599	9.2700	9.3200	-8.627%	304,676	-45.172%
2024-05-07	8.6100	10.3400	8.4400	10.2000	+17.919%	289,961	-49.902%
2024-05-06	10.0000	10.0000	8.4200	8.6500	-14.820%	405,139	-40.925%
2024-05-03	8.4000	11.5500	8.4000	10.1550	+21.037%	1,480,670	-49.680%
2024-05-02	7.7500	8.7500	7.5000	8.3900	+10.832%	388,113	-39.094%
2024-05-01	6.7500	7.7300	6.6600	7.5700	+6.770%	936,445	-32.497%
2024-04-30	5.0200	7.8000	5.0200	7.0900	+41.235%	3,992,588	-27.927%
2024-04-29	4.0100	5.8900	4.0100	5.0200	+26.131%	1,595,869	+1.793%
2024-04-26	3.4900	4.1592	3.3200	3.9800	+17.404%	580,221	+28.392%
2024-04-25	3.7000	3.8000	3.3500	3.3900	-7.377%	389,921	+50.737%
2024-04-24	3.8200	3.8600	3.6600	3.6600	-2.400%	113,514	+39.617%
2024-04-23	3.9500	4.1600	3.7100	3.7500	-3.101%	86,068	+36.267%
2024-04-22	3.7900	4.1200	3.7400	3.8700	+0.519%	95,364	+32.041%
2024-04-19	4.1800	4.4400	3.6800	3.8500	-7.895%	451,486	+32.727%
2024-04-18	4.5000	4.5000	4.1200	4.1800	-5.643%	208,903	+22.249%
2024-04-17	4.5300	4.7250	4.4000	4.4300	-2.851%	211,310	+15.350%
2024-04-16	4.8500	4.9500	4.5600	4.5600	-4.000%	219,199	+12.061%
2024-04-15	4.3300	5.1900	4.3300	4.7500	+10.209%	912,670	+7.579%
2024-04-12	4.3300	4.9700	4.3000	4.3100	-5.895%	1,203,350	+18.561%
2024-04-11	4.0100	4.7500	3.9201	4.5800	+71.536%	39,106,006	+11.572%
2024-04-10	2.6700	2.8800	2.6700	2.6700	-0.743%	10,804	+91.386%
2024-04-09	2.7500	2.7500	2.6469	2.6900	0.000%	2,484	+89.963%
2024-04-08	2.6000	2.7900	2.6000	2.6900	+3.462%	4,737	+89.963%
2024-04-05	2.7100	2.7100	2.5200	2.6000	-6.810%	116,758	+96.538%
2024-04-04	2.8100	2.8900	2.6650	2.7900	+0.722%	123,482	+83.154%
2024-04-03	2.7600	2.9100	2.7000	2.7700	-1.423%	122,798	+84.477%
2024-04-02	2.7900	2.9500	2.7000	2.8100	+0.357%	8,340	+81.851%
2024-04-01	2.6900	2.8200	2.6900	2.8000	+2.190%	3,314	+82.500%
2024-03-28	2.8000	2.8000	2.7150	2.7400	-0.725%	2,767	+86.496%
2024-03-27	2.7300	2.8099	2.7100	2.7600	+1.845%	3,570	+85.145%
2024-03-26	2.8300	2.8600	2.7100	2.7100	-2.166%	1,785	+88.561%
2024-03-25	2.9000	2.9000	2.7468	2.7700	-1.423%	14,700	+84.477%
2024-03-22	2.9200	2.9300	2.7000	2.8100	+2.930%	3,755	+81.851%
2024-03-21	2.8000	2.8001	2.7200	2.7300	-2.151%	7,851	+87.179%
2024-03-20	2.7800	2.8800	2.7700	2.7900	+0.360%	4,886	+83.154%
2024-03-19	2.6728	2.9000	2.6728	2.7800	-1.068%	28,540	+83.813%
2024-03-18	2.7790	2.8500	2.7790	2.8100	+4.074%	9,101	+81.851%
2024-03-15	2.6001	2.7300	2.6001	2.7000	+0.372%	2,778	+89.259%
2024-03-14	2.7501	2.7501	2.6250	2.6900	-4.610%	6,444	+89.963%
2024-03-13	2.6500	2.8501	2.6500	2.8200	+11.024%	22,721	+81.206%
2024-03-12	2.8000	2.8101	2.5400	2.5400	-9.431%	5,430	+101.181%
2024-03-11	2.8400	2.8400	2.8045	2.8045	+2.729%	2,690	+82.207%
2024-03-08	2.8394	2.8394	2.7200	2.7300	-3.363%	1,714	+87.179%
2024-03-07	2.8599	2.8599	2.7300	2.8250	+1.254%	4,231	+80.885%
2024-03-06	2.8482	2.8482	2.7550	2.7900	-1.064%	5,846	+83.154%
2024-03-05	2.7200	2.8900	2.7200	2.8200	+3.501%	10,832	+81.206%
2024-03-04	2.7800	2.8700	2.7200	2.7246	+1.286%	11,280	+87.550%
2024-03-01	2.7500	2.7500	2.6900	2.6900	-1.465%	483	+89.963%
2024-02-29	2.7299	2.7300	2.6623	2.7300	-0.724%	9,341	+87.179%
2024-02-27	2.8300	2.8300	2.7300	2.7499	+4.163%	3,722	+85.825%
2024-02-26	2.8600	2.8600	2.6400	2.6400	0.000%	2,836	+93.561%
2024-02-23	2.7700	2.7800	2.6400	2.6400	+0.380%	2,313	+93.561%
2024-02-22	2.7700	2.7700	2.6201	2.6300	-2.966%	789	+94.297%
2024-02-21	2.6700	2.7400	2.6500	2.7104	+3.450%	17,684	+88.533%
2024-02-20	2.6975	2.6975	2.6050	2.6200	+0.322%	3,034	+95.038%
2024-02-16	2.6000	2.6191	2.6000	2.6116	-1.449%	1,111	+95.665%
2024-02-15	2.6000	2.6600	2.6000	2.6500	-0.376%	5,510	+92.830%
2024-02-14	2.6600	2.6600	2.5700	2.6600	+2.308%	4,229	+92.105%
2024-02-13	2.6600	2.7426	2.6000	2.6000	0.000%	4,650	+96.538%
2024-02-12	2.7200	2.7220	2.6000	2.6000	-2.622%	2,183	+96.538%
2024-02-09	2.6468	2.6700	2.6000	2.6700	+1.908%	6,508	+91.386%
2024-02-08	2.7000	2.7200	2.6200	2.6200	-2.963%	14,993	+95.038%
2024-02-07	2.8050	2.8050	2.6200	2.7000	+1.883%	15,695	+89.259%
2024-02-06	2.7700	2.7701	2.6500	2.6501	+0.004%	14,183	+92.823%
2024-02-02	2.6500	2.6500	2.6500	2.6500	+3.516%	270	+92.830%
2024-02-01	2.5600	2.5600	2.5600	2.5600	0.000%	328	+99.609%
2024-01-31	2.7200	2.7301	2.5600	2.5600	-6.227%	10,658	+99.609%
2024-01-30	2.7600	2.7600	2.7300	2.7300	-5.043%	926	+87.179%
2024-01-26	2.9000	2.9000	2.7500	2.8750	-0.862%	3,626	+77.739%
2024-01-25	2.9000	2.9000	2.9000	2.9000	-2.685%	349	+76.207%
2024-01-24	2.9800	2.9800	2.9800	2.9800	+1.017%	296	+71.477%
2024-01-23	2.9000	2.9500	2.8800	2.9500	+2.431%	2,558	+73.220%
2024-01-22	2.9077	2.9350	2.8800	2.8800	0.000%	3,144	+77.431%
2024-01-19	2.8800	2.8800	2.8800	2.8800	-3.030%	839	+77.431%
2024-01-18	2.8700	2.9700	2.8600	2.9700	+1.020%	1,099	+72.054%
2024-01-17	2.8600	2.9400	2.8500	2.9400	+1.730%	4,300	+73.810%
2024-01-16	2.7700	2.9216	2.7700	2.8900	+6.250%	21,515	+76.817%
2024-01-12	2.7200	2.7200	2.7200	2.7200	0.000%	269	+87.868%
2024-01-11	2.7200	2.7200	2.7200	2.7200	-0.940%	3,146	+87.868%
2024-01-10	2.7000	2.7458	2.7000	2.7458	-1.230%	2,505	+86.102%
2024-01-09	2.8800	2.8900	2.7800	2.7800	-3.136%	2,986	+83.813%
2024-01-08	2.7900	2.8900	2.7900	2.8700	-0.692%	7,914	+78.049%
2024-01-05	2.8100	2.8900	2.8100	2.8900	0.000%	2,752	+76.817%
2024-01-04	2.8000	2.8999	2.7900	2.8900	+2.847%	6,145	+76.817%
2024-01-03	2.8000	2.8300	2.7700	2.8100	+0.357%	1,726	+81.851%
2024-01-02	2.7000	2.8900	2.7000	2.8000	+3.704%	7,955	+82.500%
2023-12-29	2.7600	2.8100	2.6900	2.7000	-1.099%	59,561	+89.259%
2023-12-28	2.8000	2.8200	2.7300	2.7300	-2.674%	22,987	+87.179%
2023-12-27	2.8900	2.8900	2.6300	2.8050	-1.406%	3,623	+82.175%
2023-12-26	2.7300	2.8710	2.7300	2.8450	+8.588%	3,004	+79.613%
2023-12-22	2.6200	2.7000	2.5900	2.6200	0.000%	7,665	+95.038%
2023-12-21	2.7100	2.7650	2.6000	2.6200	-2.602%	3,977	+95.038%
2023-12-20	2.7300	2.8900	2.5443	2.6900	-2.536%	43,398	+89.963%
2023-12-19	2.8380	2.9050	2.7500	2.7600	+0.730%	13,678	+85.145%
2023-12-18	2.7400	2.7400	2.7400	2.7400	+0.366%	515	+86.496%
2023-12-15	2.6700	2.9300	2.6700	2.7300	+2.632%	16,159	+87.179%
2023-12-14	2.6300	2.7300	2.6300	2.6600	+2.308%	18,001	+92.105%
2023-12-13	2.5500	2.6900	2.5500	2.6000	+4.418%	29,473	+96.538%
2023-12-12	2.4900	2.5500	2.4300	2.4900	-0.400%	9,622	+105.221%
2023-12-11	2.6300	2.6300	2.3500	2.5000	-4.215%	134,090	+104.400%
2023-12-08	2.5996	2.6300	2.4500	2.6100	+3.984%	23,047	+95.785%
2023-12-07	2.4200	2.5200	2.4200	2.5100	+2.449%	6,170	+103.586%
2023-12-06	2.4600	2.5050	2.4400	2.4500	-2.390%	4,958	+108.571%
2023-12-05	2.6200	2.6200	2.4201	2.5100	-3.462%	10,612	+103.586%
2023-12-04	2.5600	2.6000	2.5550	2.6000	-0.383%	5,631	+96.538%
2023-12-01	2.5800	2.6100	2.5400	2.6100	+1.953%	1,145	+95.785%
2023-11-30	2.3900	2.6399	2.3900	2.5600	-0.389%	1,928	+99.609%
2023-11-29	2.5200	2.6050	2.5200	2.5700	-1.154%	800	+98.833%
2023-11-28	2.5000	2.6900	2.5000	2.6000	+0.386%	20,870	+96.538%
2023-11-27	2.6400	2.7400	2.5300	2.5900	+1.876%	7,668	+97.297%
2023-11-24	2.5700	2.5900	2.5410	2.5423	-2.594%	1,565	+100.999%
2023-11-22	2.6100	2.6100	2.6100	2.6100	+3.571%	480	+95.785%
2023-11-21	2.5700	2.5700	2.5100	2.5200	-0.787%	1,165	+102.778%
2023-11-20	2.5800	2.5800	2.5400	2.5400	0.000%	1,256	+101.181%
2023-11-17	2.5000	2.5800	2.4900	2.5400	+3.673%	24,382	+101.181%
2023-11-16	2.5200	2.5601	2.4300	2.4500	-2.390%	5,583	+108.571%
2023-11-15	2.5650	2.5650	2.5100	2.5100	-0.791%	4,225	+103.586%
2023-11-14	2.5700	2.5800	2.4800	2.5300	-1.556%	23,086	+101.976%
2023-11-13	2.5924	2.5924	2.5700	2.5700	-1.154%	2,248	+98.833%
2023-11-10	2.6400	2.7000	2.5550	2.6000	-1.515%	79,352	+96.538%
2023-11-09	2.6224	2.6450	2.5100	2.6400	+3.937%	28,146	+93.561%
2023-11-08	2.5400	2.6300	2.5400	2.5400	0.000%	1,255	+101.181%
2023-11-07	2.5400	2.5400	2.5100	2.5400	-0.781%	14,323	+101.181%
2023-11-06	2.6400	2.6400	2.5500	2.5600	-0.775%	2,696	+99.609%
2023-11-03	2.4200	2.6300	2.4200	2.5800	-0.386%	17,685	+98.062%
2023-11-02	2.5600	2.6200	2.4400	2.5900	-2.264%	2,785	+97.297%
2023-11-01	2.5600	2.6500	2.5600	2.6500	+0.760%	1,190	+92.830%
2023-10-30	2.5400	2.6300	2.5297	2.6300	+1.154%	1,196	+94.297%
2023-10-27	2.6183	2.6183	2.6000	2.6000	+0.885%	9,200	+96.538%
2023-10-26	2.6200	2.6300	2.5600	2.5772	-2.379%	8,336	+98.277%
2023-10-25	2.5800	2.6400	2.5650	2.6400	+3.121%	2,716	+93.561%
2023-10-23	2.5708	2.7100	2.5600	2.5601	-4.116%	1,763	+99.602%
2023-10-20	2.6700	2.6700	2.6700	2.6700	+2.299%	440	+91.386%
2023-10-19	2.6500	2.6500	2.6000	2.6100	0.000%	20,257	+95.785%
2023-10-18	2.6500	2.6500	2.5500	2.6100	+1.556%	30,711	+95.785%
2023-10-17	2.5400	2.7200	2.5400	2.5700	-1.533%	5,671	+98.833%
2023-10-16	2.7000	2.7200	2.6100	2.6100	0.000%	2,849	+95.785%
2023-10-13	2.6100	2.6292	2.6073	2.6100	-2.612%	21,376	+95.785%
2023-10-12	2.5500	2.6800	2.5500	2.6800	+3.077%	1,218	+90.672%
2023-10-11	2.6800	2.7100	2.6000	2.6000	0.000%	3,798	+96.538%
2023-10-10	2.6100	2.7200	2.5200	2.6000	-0.763%	23,536	+96.538%
2023-10-06	2.6200	2.6300	2.6200	2.6200	+3.557%	2,659	+95.038%
2023-10-05	2.4700	2.5700	2.4700	2.5300	-1.172%	5,780	+101.976%
2023-10-04	2.6700	2.6700	2.5100	2.5600	-1.916%	24,461	+99.609%
2023-10-03	2.6700	2.6700	2.5800	2.6100	+0.385%	63,288	+95.785%
2023-10-02	2.6000	2.7200	2.5900	2.6000	-1.141%	93,503	+96.538%
2023-09-29	2.6400	2.7300	2.6000	2.6300	+0.382%	22,912	+94.297%
2023-09-28	2.6200	2.6500	2.6000	2.6200	0.000%	12,613	+95.038%
2023-09-27	2.6300	2.6600	2.5800	2.6200	-0.380%	41,402	+95.038%
2023-09-26	2.4900	2.6400	2.4900	2.6300	0.000%	2,360	+94.297%
2023-09-25	2.6000	2.6400	2.5001	2.6300	-0.379%	3,250	+94.297%
2023-09-22	2.5805	2.6600	2.5300	2.6400	-0.377%	22,918	+93.561%
2023-09-21	2.6000	2.6600	2.6000	2.6500	+0.379%	1,726	+92.830%
2023-09-20	2.5900	2.6900	2.5900	2.6400	+1.931%	3,633	+93.561%
2023-09-19	2.6200	2.6900	2.5900	2.5900	-0.766%	9,873	+97.297%
2023-09-18	2.7400	2.8000	2.6100	2.6100	-3.690%	28,627	+95.785%
2023-09-15	2.6900	2.7100	2.6400	2.7100	+1.119%	25,767	+88.561%
2023-09-14	2.6500	2.7100	2.6000	2.6800	+1.132%	10,126	+90.672%
2023-09-13	2.7100	2.7100	2.6500	2.6500	-2.214%	25,010	+92.830%
2023-09-12	2.6900	2.7700	2.6900	2.7100	0.000%	20,359	+88.561%
2023-09-11	2.6200	2.7100	2.5800	2.7100	+2.264%	1,495	+88.561%
2023-09-08	2.7200	2.7200	2.6000	2.6500	0.000%	27,414	+92.830%
2023-09-07	2.7300	2.7300	2.6500	2.6500	-2.214%	11,153	+92.830%
2023-09-06	2.6500	2.7150	2.6200	2.7100	+2.264%	8,732	+88.561%
2023-09-05	2.6500	2.6750	2.6500	2.6500	0.000%	21,124	+92.830%
2023-09-01	2.6500	2.6500	2.6500	2.6500	0.000%	472	+92.830%
2023-08-31	2.6500	2.6650	2.5900	2.6500	-2.214%	13,620	+92.830%
2023-08-30	2.5500	2.7100	2.5500	2.7100	+0.370%	2,606	+88.561%
2023-08-29	2.6200	2.7200	2.6100	2.7000	+1.887%	1,175	+89.259%
2023-08-28	2.6400	2.7200	2.5900	2.6500	0.000%	4,879	+92.830%
2023-08-25	2.6000	2.6520	2.6000	2.6500	-0.376%	8,560	+92.830%
2023-08-24	2.6250	2.6900	2.6000	2.6600	+2.308%	117,557	+92.105%
2023-08-23	2.6400	2.6610	2.6000	2.6000	-4.412%	3,577	+96.538%
2023-08-22	2.6500	2.7200	2.6000	2.7200	+9.677%	8,376	+87.868%
2023-08-21	2.6200	2.7300	2.4800	2.4800	-8.487%	62,106	+106.048%
2023-08-18	2.6200	2.7200	2.5800	2.7100	+3.831%	5,307	+88.561%
2023-08-17	2.5400	2.6400	2.5200	2.6100	-0.382%	6,984	+95.785%
2023-08-16	2.7300	2.7300	2.5785	2.6200	-4.380%	3,210	+95.038%
2023-08-15	2.5900	2.7400	2.5900	2.7400	+5.385%	74,694	+86.496%
2023-08-14	2.6500	2.7400	2.5700	2.6000	-1.887%	15,461	+96.538%
2023-08-11	2.6500	2.6600	2.6500	2.6500	-2.214%	4,716	+92.830%
2023-08-10	2.6500	2.7400	2.6500	2.7100	+2.091%	3,041	+88.561%
2023-08-09	2.6600	2.7100	2.6500	2.6545	-2.408%	6,402	+92.503%
2023-08-08	2.6500	2.7400	2.6500	2.7200	+0.741%	847	+87.868%
2023-08-07	2.6600	2.7799	2.6600	2.7000	+1.887%	7,995	+89.259%
2023-08-04	2.5859	2.6600	2.5859	2.6500	-2.214%	11,256	+92.830%
2023-08-03	2.6600	2.7100	2.6100	2.7100	-1.812%	14,727	+88.561%
2023-08-02	2.7000	2.7800	2.6600	2.7600	-1.075%	9,519	+85.145%
2023-08-01	2.7300	2.7900	2.6800	2.7900	+4.104%	8,599	+83.154%
2023-07-31	2.7100	2.7100	2.6773	2.6800	-1.107%	20,058	+90.672%
2023-07-28	2.6800	2.7100	2.6800	2.7100	+1.119%	4,966	+88.561%
2023-07-27	2.7500	2.7500	2.6800	2.6800	-1.832%	3,358	+90.672%
2023-07-26	2.7100	2.7450	2.5800	2.7300	+0.738%	68,179	+87.179%
2023-07-25	2.8100	2.8100	2.7100	2.7100	-6.552%	17,046	+88.561%
2023-07-24	2.7000	2.9600	2.7000	2.9000	+6.227%	36,066	+76.207%
2023-07-21	2.7300	2.8700	2.6500	2.7300	-8.389%	93,566	+87.179%
2023-07-20	2.9700	3.0900	2.8600	2.9800	+6.429%	1,169,803	+71.477%
2023-07-19	2.8400	2.9300	2.7800	2.8000	-4.762%	4,518	+82.500%
2023-07-18	2.7500	2.9400	2.7500	2.9400	0.000%	1,252	+73.810%
2023-07-17	2.8100	2.9799	2.7500	2.9400	+3.887%	6,840	+73.810%
2023-07-14	2.8300	2.8300	2.8300	2.8300	-5.351%	1,118	+80.565%
2023-07-13	3.0000	3.0000	2.9900	2.9900	+6.786%	1,536	+70.903%
2023-07-12	3.0000	3.0000	2.7000	2.8000	-6.040%	1,260	+82.500%
2023-07-11	2.9600	2.9800	2.6742	2.9800	+3.833%	1,115	+71.477%
2023-07-10	3.0000	3.1000	2.8700	2.8700	-8.889%	16,439	+78.049%
2023-07-07	2.9600	3.1500	2.9600	3.1500	+5.000%	12,673	+62.222%
2023-07-06	2.8000	3.0000	2.6525	3.0000	+3.448%	1,820	+70.333%
2023-07-05	2.7500	2.9700	2.4000	2.9000	-3.333%	4,003	+76.207%
2023-07-03	3.0000	3.0000	3.0000	3.0000	+7.143%	624	+70.333%
2023-06-30	2.7500	2.9000	2.6550	2.8000	-0.356%	42,929	+82.500%
2023-06-29	2.8800	3.0000	2.7200	2.8100	-5.387%	5,061	+81.851%
2023-06-28	2.4500	3.0000	2.4500	2.9700	+8.000%	20,388	+72.054%
2023-06-27	2.5600	2.8900	2.5600	2.7500	+3.383%	14,635	+85.818%
2023-06-26	2.6500	3.0000	2.5400	2.6600	+13.675%	13,682	+92.105%
2023-06-23	2.6200	3.0000	2.3400	2.3400	-21.739%	3,451	+118.376%
2023-06-22	2.6400	2.9900	2.6400	2.9900	+7.168%	501	+70.903%
2023-06-21	2.6500	2.8000	2.6200	2.7900	+1.087%	6,809	+83.154%
2023-06-20	2.8100	2.8100	2.7600	2.7600	-0.719%	691	+85.145%
2023-06-16	2.7800	2.9500	2.7600	2.7800	-1.418%	2,097	+83.813%
2023-06-15	2.9600	2.9600	2.8200	2.8200	-5.997%	8,967	+81.206%
2023-06-14	2.9700	2.9999	2.7801	2.9999	+5.260%	1,761	+70.339%
2023-06-13	2.9800	2.9800	2.7900	2.8500	+2.514%	3,421	+79.298%
2023-06-12	2.7801	2.7801	2.7801	2.7801	-4.801%	1,831	+83.806%
2023-06-09	3.0700	3.0800	2.9203	2.9203	-2.003%	2,014	+74.982%
2023-06-08	2.9800	2.9800	2.7800	2.9800	-0.334%	533	+71.477%
2023-06-07	2.9450	2.9900	2.9450	2.9900	+1.014%	1,037	+70.903%
2023-06-06	2.9600	2.9600	2.9600	2.9600	+0.339%	1,095	+72.635%
2023-06-02	2.8256	2.9750	2.8255	2.9500	-1.667%	2,720	+73.220%
2023-06-01	2.8950	3.0500	2.8950	3.0000	+2.740%	4,806	+70.333%
2023-05-31	2.8200	2.9200	2.8200	2.9200	-3.947%	1,972	+75.000%
2023-05-30	3.4200	3.4200	2.9800	3.0400	+1.333%	4,222	+68.092%
2023-05-26	3.1499	3.1499	3.0000	3.0000	0.000%	2,295	+70.333%
2023-05-25	3.0000	3.0000	3.0000	3.0000	0.000%	509	+70.333%
2023-05-24	3.0000	3.0000	3.0000	3.0000	0.000%	792	+70.333%
2023-05-23	3.0000	3.0000	3.0000	3.0000	+3.806%	930	+70.333%
2023-05-22	2.8200	3.0000	2.8200	2.8900	-0.345%	1,808	+76.817%
2023-05-19	2.8500	2.9000	2.8500	2.9000	-3.333%	1,525	+76.207%
2023-05-18	2.6901	3.0000	2.6901	3.0000	+6.007%	1,224	+70.333%
2023-05-17	2.8900	2.9400	2.8000	2.8300	-2.414%	3,320	+80.565%
2023-05-16	2.9060	2.9100	2.6400	2.9000	-2.685%	8,876	+76.207%
2023-05-15	3.2200	3.2200	2.9500	2.9800	-6.875%	24,291	+71.477%
2023-05-12	3.3300	3.3300	3.1850	3.2000	-4.192%	4,005	+59.688%
2023-05-11	3.4300	3.5200	3.1922	3.3400	-10.215%	12,219	+52.994%
2023-05-10	3.3200	3.7200	3.3200	3.7200	+4.789%	2,715	+37.366%
2023-05-09	3.4000	3.6000	3.3608	3.5500	+5.341%	4,637	+43.944%
2023-05-08	3.4600	3.4900	3.3700	3.3700	-0.590%	4,387	+51.632%
2023-05-05	3.3702	3.4100	3.3702	3.3900	+5.607%	1,457	+50.737%
2023-05-04	3.5550	3.5550	3.2100	3.2100	-6.140%	342	+59.190%
2023-05-03	3.2378	3.7100	3.1540	3.4200	-2.286%	7,380	+49.415%
2023-05-02	3.1500	3.5500	3.1500	3.5000	+10.063%	2,781	+46.000%
2023-05-01	3.3000	3.3000	3.1100	3.1800	+1.274%	1,683	+60.692%
2023-04-28	3.4200	3.4300	3.1400	3.1400	+1.290%	2,720	+62.739%
2023-04-27	2.8800	3.1000	2.8800	3.1000	+3.333%	2,296	+64.839%
2023-04-26	2.9242	3.0000	2.9242	3.0000	-6.250%	926	+70.333%
2023-04-25	2.8300	3.2000	2.8000	3.2000	+13.074%	2,838	+59.688%
2023-04-24	3.0700	3.2000	2.8300	2.8300	-10.726%	4,326	+80.565%
2023-04-21	3.1762	3.1762	2.8900	3.1700	+3.934%	22,936	+61.199%
2023-04-20	3.1200	3.3200	3.0500	3.0500	-4.984%	2,191	+67.541%
2023-04-19	3.2200	3.5700	3.1500	3.2100	+3.548%	105,152	+59.190%
2023-04-18	3.1700	3.2500	3.0500	3.1000	-4.025%	11,064	+64.839%
2023-04-17	2.9500	3.2300	2.8816	3.2300	+2.540%	2,289	+58.204%
2023-04-14	3.1300	3.1500	3.0900	3.1500	-2.174%	6,920	+62.222%
2023-04-13	3.0900	3.2450	3.0900	3.2200	+8.054%	4,020	+58.696%
2023-04-12	3.1200	3.1500	2.9800	2.9800	-6.875%	3,816	+71.477%
2023-04-11	3.2500	3.3500	3.0750	3.2000	-0.929%	7,828	+59.688%
2023-04-10	3.2550	3.2800	3.2300	3.2300	+7.667%	3,648	+58.204%
2023-04-06	3.2000	3.2000	3.0000	3.0000	-7.692%	1,037	+70.333%
2023-04-05	2.9600	3.2500	2.9600	3.2500	+4.839%	3,160	+57.231%
2023-04-04	2.8900	3.4700	2.8499	3.1000	+6.897%	11,819	+64.839%

.dark-mode .skPd9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skPd9V{ color: #333333; background-color: white; border: 2px solid #333333; }ELYMEliem Therapeutics, Inc Common Stockstock NASDAQ

ELYM
Eliem Therapeutics, Inc Common Stock
stock NASDAQ