Free Trial

Eliem Therapeutics (ELYM) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free ELYM Stock Alerts
$8.41
-0.05 (-0.59%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Eliem Therapeutics Stock Price Performance

5 Day
Performance
-6.03%
1 Month
Performance
+95.13%
3 Month
Performance
+216.17%
6 Month
Performance
+232.41%
Year-To-Date
Performance
+211.48%
1 Year
Performance
+162.81%
Receive ELYM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eliem Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

ELYM Stock Chart for Tuesday, May, 14, 2024

ELYM Chart by TradingView

Eliem Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$8.46$8.41
-0.59%		$9.19$8.22114,249 shs$233.13 million
05/10/2024$8.95$8.46
-5.47%		$9.54$8.33167,770 shs$234.55 million
05/09/2024$9.32$8.95
-3.97%		$10.23$8.84219,559 shs$248.13 million
05/08/2024$10.20$9.32
-8.63%		$10.86$9.27304,666 shs$258.39 million
05/07/2024$8.65$10.20
+17.92%		$10.34$8.44288,439 shs$282.79 million
05/06/2024$10.16$8.65
-14.82%		$10.00$8.42404,781 shs$239.78 million
05/03/2024$8.39$10.16
+21.04%		$11.55$8.401.48 million shs$281.50 million
05/02/2024$7.57$8.39
+10.83%		$8.75$7.50385,669 shs$232.60 million
05/01/2024$7.09$7.57
+6.77%		$7.73$6.66936,273 shs$209.84 million
04/30/2024$5.02$7.09
+41.24%		$7.80$5.023.97 million shs$196.54 million
04/29/2024$3.98$5.02
+26.13%		$5.89$4.011.59 million shs$139.15 million
04/26/2024$3.39$3.98
+17.40%		$4.16$3.33580,061 shs$110.33 million
04/25/2024$3.66$3.39
-7.38%		$3.80$3.35388,878 shs$93.97 million
04/24/2024$3.75$3.66
-2.40%		$3.86$3.66113,513 shs$101.46 million
04/23/2024$3.87$3.75
-3.10%		$4.16$3.7186,068 shs$103.95 million
04/22/2024$3.85$3.87
+0.52%		$4.12$3.7495,362 shs$107.28 million
04/19/2024$4.18$3.85
-7.89%		$4.44$3.68451,267 shs$106.72 million
04/18/2024$4.43$4.18
-5.64%		$4.50$4.15208,796 shs$122.80 million
04/17/2024$4.56$4.43
-2.85%		$4.73$4.40211,260 shs$122.80 million
04/16/2024$4.75$4.56
-4.00%		$4.95$4.56217,705 shs$126.40 million
04/15/2024$4.31$4.75
+10.21%		$5.18$4.33911,995 shs$131.67 million
04/12/2024$4.58$4.31
-5.90%		$4.97$4.301.19 million shs$119.47 million
04/11/2024$2.67$4.58
+71.54%		$4.75$3.9239.07 million shs$126.96 million
04/10/2024$2.70$2.67
-1.11%		$2.88$2.6710,804 shs$74.01 million
04/09/2024$2.70$2.70$2.75$2.652,484 shs$74.84 million
04/08/2024$2.60$2.70
+3.85%		$2.74$2.604,737 shs$74.84 million
04/05/2024$2.79$2.60
-6.81%		$2.71$2.52116,758 shs$72.07 million
04/04/2024$2.86$2.79
-2.45%		$2.89$2.67123,482 shs$77.34 million
04/03/2024$2.81$2.86
+1.78%		$2.91$2.70122,798 shs$79.28 million
04/02/2024$2.80$2.81
+0.36%		$2.95$2.708,340 shs$77.47 million
04/01/2024$2.74$2.80
+2.19%		$2.82$2.693,314 shs$77.20 million
03/29/2024$2.74$2.74$2.80$2.722,767 shs$75.55 million
03/28/2024$2.76$2.74
-0.72%		$2.80$2.722,767 shs$75.54 million
03/27/2024$2.71$2.76
+1.85%		$2.81$2.713,570 shs$76.09 million
03/26/2024$2.82$2.71
-3.90%		$2.86$2.711,785 shs$74.72 million
03/25/2024$2.81$2.82
+0.36%		$2.90$2.7314,700 shs$77.75 million
03/22/2024$2.73$2.81
+2.93%		$2.93$2.703,755 shs$77.47 million
03/21/2024$2.79$2.73
-2.15%		$2.80$2.727,851 shs$75.27 million
03/20/2024$2.78$2.79
+0.36%		$2.88$2.774,836 shs$76.92 million
03/19/2024$2.81$2.78
-1.07%		$2.90$2.6728,540 shs$76.65 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/18/2024$2.70$2.81
+4.07%		$2.85$2.784,595 shs$77.47 million
03/15/2024$2.79$2.70
-3.23%		$2.73$2.602,778 shs$74.44 million
03/14/2024$2.82$2.79
-1.06%		$2.80$2.636,444 shs$76.93 million
03/13/2024$2.54$2.82
+11.02%		$2.85$2.6522,721 shs$77.75 million
03/12/2024$2.80$2.54
-9.43%		$2.81$2.545,430 shs$70.03 million
03/11/2024$2.73$2.80
+2.73%		$2.84$2.802,690 shs$77.32 million
03/08/2024$2.85$2.73
-4.21%		$2.84$2.721,714 shs$75.27 million
03/07/2024$2.79$2.85
+2.15%		$2.88$2.734,231 shs$78.57 million
03/06/2024$2.82$2.79
-1.06%		$2.85$2.765,846 shs$76.92 million
03/05/2024$2.72$2.82
+3.68%		$2.89$2.7210,832 shs$77.76 million
03/04/2024$2.69$2.72
+1.12%		$2.87$2.7211,280 shs$74.99 million
03/01/2024$2.73$2.69
-1.47%		$2.75$2.67483 shs$74.16 million
02/29/2024$2.65$2.73
+3.02%		$2.73$2.669,341 shs$75.27 million
02/28/2024$2.75$2.65
-3.63%		$2.74$2.6549 shs$73.06 million
02/27/2024$2.64$2.75
+4.16%		$2.83$2.733,722 shs$75.82 million
02/26/2024$2.64$2.64$2.86$2.642,836 shs$72.79 million
02/23/2024$2.63$2.64
+0.38%		$2.78$2.642,313 shs$72.79 million
02/22/2024$2.74$2.63
-4.01%		$2.77$2.62789 shs$72.51 million
02/21/2024$2.62$2.74
+4.58%		$2.74$2.6517,684 shs$75.54 million
02/20/2024$2.61$2.62
+0.38%		$2.70$2.613,034 shs$72.24 million
02/19/2024$2.61$2.61
-0.06%		$2.62$2.601,100 shs$71.96 million
02/16/2024$2.65$2.61
-1.51%		$2.62$2.601,111 shs$71.96 million
02/15/2024$2.66$2.65
-0.38%		$2.66$2.605,510 shs$73.07 million
02/14/2024$2.60$2.66
+2.31%		$2.66$2.574,228 shs$73.34 million
02/13/2024$2.60$2.60$2.74$2.604,650 shs$71.68 million

Related Companies:
This page (NASDAQ:ELYM) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The only AI company you should be looking at
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
No experience to confident trader, meet my student…
Wealth Builders Institute
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC