Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Eliem Therapeutics Inc (NQ: ELYM ) 7.880 -0.410 (-4.95%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2024 8.090 8.335 7.850 8.290 85,219 +0.15(+1.84%) Jul 30, 2024 8.480 8.870 7.850 8.140 196,411 -0.36(-4.24%) Jul 29, 2024 8.610 8.970 8.400 8.500 178,760 -0.15(-1.73%) Jul 26, 2024 8.910 9.046 8.410 8.650 382,222 -0.25(-2.81%) Jul 25, 2024 8.600 8.940 8.440 8.900 210,019 +0.23(+2.65%) Jul 24, 2024 8.880 9.210 8.350 8.670 201,376 -0.26(-2.91%) Jul 23, 2024 8.350 9.075 8.175 8.930 292,616 +0.61(+7.33%) Jul 22, 2024 7.750 8.350 7.515 8.320 959,370 +1.02(+13.97%) Jul 19, 2024 6.820 7.410 6.660 7.300 337,242 +0.53(+7.83%) Jul 18, 2024 6.930 7.050 6.700 6.770 88,401 -0.08(-1.17%) Jul 17, 2024 6.900 7.020 6.700 6.850 64,331 -0.21(-2.97%) Jul 16, 2024 7.000 7.700 6.990 7.060 255,538 +0.07(+1.00%) Jul 15, 2024 7.200 7.285 6.750 6.990 155,872 -0.23(-3.19%) Jul 12, 2024 7.030 7.230 6.830 7.220 132,133 +0.15(+2.12%) Jul 11, 2024 7.210 7.425 6.980 7.070 126,062 -0.10(-1.39%) Jul 10, 2024 6.520 7.170 6.520 7.170 394,522 +0.62(+9.47%) Jul 09, 2024 6.720 6.820 6.500 6.550 106,416 -0.23(-3.39%) Jul 08, 2024 6.720 6.950 6.650 6.780 138,457 +0.15(+2.26%) Jul 05, 2024 6.850 7.150 6.550 6.630 267,769 -0.23(-3.35%) Jul 03, 2024 6.760 6.870 6.685 6.860 85,421 +0.05(+0.73%) Jul 02, 2024 7.190 7.330 6.570 6.810 93,682 -0.24(-3.40%) Jul 01, 2024 7.090 7.420 6.920 7.050 43,124 -0.06(-0.84%) Jun 28, 2024 8.000 8.402 7.010 7.110 1,105,247 -0.42(-5.58%) Jun 27, 2024 8.070 8.210 7.460 7.530 318,330 -0.36(-4.56%) Jun 26, 2024 7.050 7.910 6.840 7.890 463,982 +0.72(+10.04%) Jun 25, 2024 7.590 7.920 7.010 7.170 172,588 -0.40(-5.28%) Jun 24, 2024 8.020 8.440 7.560 7.570 88,255 -0.72(-8.69%) Jun 21, 2024 7.560 8.400 7.560 8.290 106,612 +0.54(+6.97%) Jun 20, 2024 7.210 8.050 7.130 7.750 126,742 +0.40(+5.44%) Jun 18, 2024 7.540 7.780 7.220 7.350 71,801 -0.31(-4.05%) Jun 17, 2024 8.680 8.680 7.510 7.660 105,270 -1.15(-13.05%) Jun 14, 2024 8.630 9.250 8.520 8.810 179,499 +0.12(+1.38%) Jun 13, 2024 8.260 8.700 7.930 8.690 40,517 +0.19(+2.24%) Jun 12, 2024 8.380 8.970 8.290 8.500 72,469 +0.21(+2.53%) Jun 11, 2024 8.620 8.700 8.075 8.290 87,917 -0.37(-4.27%) Jun 10, 2024 8.810 9.490 8.500 8.660 53,489 -0.22(-2.48%) Jun 07, 2024 8.330 9.150 8.330 8.880 58,978 +0.40(+4.72%) Jun 06, 2024 8.530 8.880 7.850 8.480 94,312 -0.24(-2.75%) Jun 05, 2024 8.500 9.580 8.340 8.720 245,218 +0.49(+5.95%) Jun 04, 2024 8.350 8.490 8.010 8.230 29,820 -0.11(-1.32%) 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.