Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eliem Therapeutics Inc
(NQ:
ELYM
)
4.980
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
5.000
5.100
4.752
4.980
585,787
-0.02(-0.40%)
Sep 26, 2024
5.550
5.625
4.840
5.000
1,331,380
-0.50(-9.09%)
Sep 25, 2024
8.010
8.150
5.330
5.500
5,349,672
-1.06(-16.16%)
Sep 24, 2024
7.640
7.640
6.490
6.560
2,282,416
-1.07(-14.02%)
Sep 23, 2024
8.540
8.580
7.570
7.630
429,935
-0.80(-9.49%)
Sep 20, 2024
8.180
8.570
7.940
8.430
4,639,626
+0.15(+1.81%)
Sep 19, 2024
8.210
8.600
7.950
8.280
585,602
+0.30(+3.76%)
Sep 18, 2024
7.990
8.140
7.810
7.980
413,419
+0.02(+0.25%)
Sep 17, 2024
8.300
8.410
7.880
7.960
251,930
-0.28(-3.40%)
Sep 16, 2024
8.460
8.790
8.030
8.240
243,104
-0.22(-2.60%)
Sep 13, 2024
8.040
8.500
8.040
8.460
297,145
+0.46(+5.75%)
Sep 12, 2024
7.840
8.210
7.800
8.000
183,355
+0.13(+1.65%)
Sep 11, 2024
7.820
8.140
7.700
7.870
247,581
+0.05(+0.64%)
Sep 10, 2024
7.780
8.070
7.710
7.820
245,120
-0.01(-0.13%)
Sep 09, 2024
7.430
8.250
7.200
7.830
552,816
+0.44(+5.95%)
Sep 06, 2024
7.560
7.780
7.380
7.390
190,266
-0.18(-2.38%)
Sep 05, 2024
7.200
7.650
7.200
7.570
321,772
+0.33(+4.56%)
Sep 04, 2024
6.800
7.460
6.786
7.240
354,683
+0.41(+6.00%)
Sep 03, 2024
6.900
7.190
6.770
6.830
360,816
-0.16(-2.29%)
Aug 30, 2024
7.370
7.510
6.710
6.990
1,109,067
-0.37(-5.03%)
Aug 29, 2024
6.290
7.890
6.270
7.360
945,479
+1.16(+18.71%)
Aug 28, 2024
6.070
6.260
6.020
6.200
253,108
+0.13(+2.14%)
Aug 27, 2024
5.930
6.100
5.790
6.070
265,893
+0.12(+2.02%)
Aug 26, 2024
6.110
6.110
5.700
5.950
90,998
-0.05(-0.83%)
Aug 23, 2024
5.770
6.020
5.650
6.000
140,118
+0.19(+3.27%)
Aug 22, 2024
6.080
6.080
5.720
5.810
93,570
-0.27(-4.44%)
Aug 21, 2024
6.040
6.100
5.865
6.080
97,218
+0.09(+1.50%)
Aug 20, 2024
6.130
6.190
5.810
5.990
98,452
-0.13(-2.12%)
Aug 19, 2024
6.000
6.220
5.940
6.120
106,209
-0.03(-0.49%)
Aug 16, 2024
6.130
6.280
5.910
6.150
123,956
+0.06(+0.99%)
Aug 15, 2024
6.190
6.390
6.075
6.090
161,330
+0.08(+1.33%)
Aug 14, 2024
6.470
6.470
5.560
6.010
89,044
-0.21(-3.38%)
Aug 13, 2024
6.100
6.320
5.900
6.220
188,429
+0.23(+3.84%)
Aug 12, 2024
6.070
6.189
5.750
5.990
96,727
-0.14(-2.28%)
Aug 09, 2024
6.600
6.600
6.130
6.130
123,846
-0.47(-7.12%)
Aug 08, 2024
6.260
6.890
6.260
6.600
254,729
+0.55(+9.09%)
Aug 07, 2024
7.190
7.190
5.510
6.050
639,024
-1.11(-15.50%)
Aug 06, 2024
7.790
7.990
6.910
7.160
469,371
-0.62(-7.97%)
Aug 05, 2024
7.420
7.820
7.309
7.780
150,415
-0.11(-1.39%)
Aug 02, 2024
7.690
7.990
7.490
7.890
84,387
-0.03(-0.38%)
Aug 01, 2024
8.260
8.470
7.600
7.920
129,469
-0.37(-4.46%)
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%)
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
.