Eliem Therapeutics Inc (ELYM) Historical Stock Data
3.66 ↓0.09 (-2.40%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELYM is down -0.26% a day on average. There have been 14 days where Eliem Therapeutics Inc closed green and 16 days where ELYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.82 | 3.66 | ↓$0.16 (-4.19%) | 3.66 | 3.86 | 113.51K |
| 2024-04-23 | 3.95 | 3.75 | ↓$0.20 (-5.06%) | 3.71 | 4.16 | 86.07K |
| 2024-04-22 | 3.79 | 3.87 | ↑$0.08 (2.11%) | 3.74 | 4.12 | 95.36K |
| 2024-04-19 | 4.18 | 3.85 | ↓$0.33 (-7.89%) | 3.68 | 4.44 | 451.49K |
| 2024-04-18 | 4.50 | 4.18 | ↓$0.32 (-7.11%) | 4.12 | 4.50 | 208.90K |
| 2024-04-17 | 4.53 | 4.43 | ↓$0.10 (-2.21%) | 4.40 | 4.73 | 211.26K |
| 2024-04-16 | 4.85 | 4.56 | ↓$0.29 (-5.98%) | 4.56 | 4.95 | 218.20K |
| 2024-04-15 | 4.33 | 4.75 | ↑$0.42 (9.70%) | 4.33 | 5.19 | 0.91M |
| 2024-04-12 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.30 | 4.97 | 1.20M |
| 2024-04-11 | 4.01 | 4.58 | ↑$0.57 (14.21%) | 3.92 | 4.75 | 39.09M |
| 2024-04-10 | 2.67 | 2.67 | ↑$0.00 (0.00%) | 2.67 | 2.88 | 10.80K |
| 2024-04-09 | 2.75 | 2.69 | ↓$0.06 (-2.18%) | 2.65 | 2.75 | 2.48K |
| 2024-04-08 | 2.60 | 2.69 | ↑$0.09 (3.46%) | 2.60 | 2.79 | 4.74K |
| 2024-04-05 | 2.71 | 2.60 | ↓$0.11 (-4.06%) | 2.52 | 2.71 | 116.76K |
| 2024-04-04 | 2.81 | 2.79 | ↓$0.02 (-0.71%) | 2.67 | 2.89 | 123.48K |
| 2024-04-03 | 2.76 | 2.77 | ↑$0.01 (0.36%) | 2.70 | 2.91 | 122.80K |
| 2024-04-02 | 2.79 | 2.81 | ↑$0.02 (0.72%) | 2.70 | 2.95 | 8.34K |
| 2024-04-01 | 2.69 | 2.80 | ↑$0.11 (4.09%) | 2.69 | 2.82 | 3.31K |
| 2024-03-28 | 2.80 | 2.74 | ↓$0.06 (-2.14%) | 2.72 | 2.80 | 2.77K |
| 2024-03-27 | 2.73 | 2.76 | ↑$0.03 (1.10%) | 2.71 | 2.81 | 3.57K |
| 2024-03-26 | 2.83 | 2.71 | ↓$0.12 (-4.24%) | 2.71 | 2.86 | 1.79K |
| 2024-03-25 | 2.90 | 2.77 | ↓$0.13 (-4.48%) | 2.75 | 2.90 | 14.70K |
| 2024-03-22 | 2.92 | 2.81 | ↓$0.11 (-3.77%) | 2.70 | 2.93 | 3.76K |
| 2024-03-21 | 2.80 | 2.73 | ↓$0.07 (-2.50%) | 2.72 | 2.80 | 7.85K |
| 2024-03-20 | 2.78 | 2.79 | ↑$0.01 (0.36%) | 2.77 | 2.88 | 4.89K |
| 2024-03-19 | 2.67 | 2.78 | ↑$0.11 (4.01%) | 2.67 | 2.90 | 28.54K |
| 2024-03-18 | 2.78 | 2.81 | ↑$0.03 (1.12%) | 2.78 | 2.85 | 9.10K |
| 2024-03-15 | 2.60 | 2.70 | ↑$0.10 (3.84%) | 2.60 | 2.73 | 2.78K |
| 2024-03-14 | 2.75 | 2.69 | ↓$0.06 (-2.19%) | 2.63 | 2.75 | 6.44K |
| 2024-03-13 | 2.65 | 2.82 | ↑$0.17 (6.42%) | 2.65 | 2.85 | 22.72K |
Create an account or log in to view more rows.
$ELYM buying time
added
$ELYM time will come
$ELYM very normal lol sike
$ELYM puts r going to print tomorrow
$ELYM The best investment you can make is an investment in yourself or another person
$ELYM wtf is going on?
$ELYM come on bulls we can do it
don’t let bears win
$ELYM let’s go!! Squeeze time
$ELYM we need those buyers and volume.
$ELYM Was last two days consolidation??