Eliem Therapeutics (ELYM) Stock Chart & Stock Price History

→ Your Money is Not Safe (From American Alternative) (Ad)

Free ELYM Stock Alerts

$3.85

-0.33 (-7.89%)

(As of 04/19/2024 ET)

Compare

Eliem Therapeutics Stock Price Performance

5 Day Performance: -10.67%
1 Month Performance: +38.49%
3 Month Performance: +34.15%
6 Month Performance: +51.57%
Year-To-Date Performance: +42.59%
1 Year Performance: +19.94%

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 American Alternative

Your Money is Not Safe

Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…

CLICK HERE TO GET YOUR GUIDE NOW

ELYM Stock Chart for Friday, April, 19, 2024

Eliem Therapeutics Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/19/2024	$4.18	$3.85 -7.89%	$4.44	$3.68	451,267 shs	$106.72 million
04/18/2024	$4.43	$4.18 -5.64%	$4.50	$4.15	208,796 shs	$122.80 million
04/17/2024	$4.56	$4.43 -2.85%	$4.73	$4.40	211,260 shs	$122.80 million
04/16/2024	$4.75	$4.56 -4.00%	$4.95	$4.56	217,705 shs	$126.40 million
04/15/2024	$4.31	$4.75 +10.21%	$5.18	$4.33	911,995 shs	$131.67 million
04/12/2024	$4.58	$4.31 -5.90%	$4.97	$4.30	1.19 million shs	$119.47 million
Get the Latest News and Ratings for ELYM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Eliem Therapeutics and its competitors with MarketBeat's FREE daily newsletter.
04/11/2024	$2.67	$4.58 +71.54%	$4.75	$3.92	39.07 million shs	$126.96 million
04/10/2024	$2.70	$2.67 -1.11%	$2.88	$2.67	10,804 shs	$74.01 million
04/09/2024	$2.70	$2.70	$2.75	$2.65	2,484 shs	$74.84 million
04/08/2024	$2.60	$2.70 +3.85%	$2.74	$2.60	4,737 shs	$74.84 million
04/05/2024	$2.79	$2.60 -6.81%	$2.71	$2.52	116,758 shs	$72.07 million
04/04/2024	$2.86	$2.79 -2.45%	$2.89	$2.67	123,482 shs	$77.34 million
04/03/2024	$2.81	$2.86 +1.78%	$2.91	$2.70	122,798 shs	$79.28 million
04/02/2024	$2.80	$2.81 +0.36%	$2.95	$2.70	8,340 shs	$77.47 million
04/01/2024	$2.74	$2.80 +2.19%	$2.82	$2.69	3,314 shs	$77.20 million
03/29/2024	$2.74	$2.74	$2.80	$2.72	2,767 shs	$75.55 million
03/28/2024	$2.76	$2.74 -0.72%	$2.80	$2.72	2,767 shs	$75.54 million
03/27/2024	$2.71	$2.76 +1.85%	$2.81	$2.71	3,570 shs	$76.09 million
03/26/2024	$2.82	$2.71 -3.90%	$2.86	$2.71	1,785 shs	$74.72 million
03/25/2024	$2.81	$2.82 +0.36%	$2.90	$2.73	14,700 shs	$77.75 million
03/22/2024	$2.73	$2.81 +2.93%	$2.93	$2.70	3,755 shs	$77.47 million
03/21/2024	$2.79	$2.73 -2.15%	$2.80	$2.72	7,851 shs	$75.27 million
03/20/2024	$2.78	$2.79 +0.36%	$2.88	$2.77	4,836 shs	$76.92 million
03/19/2024	$2.81	$2.78 -1.07%	$2.90	$2.67	28,540 shs	$76.65 million
03/18/2024	$2.70	$2.81 +4.07%	$2.85	$2.78	4,595 shs	$77.47 million
03/15/2024	$2.79	$2.70 -3.23%	$2.73	$2.60	2,778 shs	$74.44 million
03/14/2024	$2.82	$2.79 -1.06%	$2.80	$2.63	6,444 shs	$76.93 million
03/13/2024	$2.54	$2.82 +11.02%	$2.85	$2.65	22,721 shs	$77.75 million
03/12/2024	$2.80	$2.54 -9.43%	$2.81	$2.54	5,430 shs	$70.03 million
03/11/2024	$2.73	$2.80 +2.73%	$2.84	$2.80	2,690 shs	$77.32 million
03/08/2024	$2.85	$2.73 -4.21%	$2.84	$2.72	1,714 shs	$75.27 million
03/07/2024	$2.79	$2.85 +2.15%	$2.88	$2.73	4,231 shs	$78.57 million
03/06/2024	$2.82	$2.79 -1.06%	$2.85	$2.76	5,846 shs	$76.92 million
03/05/2024	$2.72	$2.82 +3.68%	$2.89	$2.72	10,832 shs	$77.76 million
03/04/2024	$2.69	$2.72 +1.12%	$2.87	$2.72	11,280 shs	$74.99 million
03/01/2024	$2.73	$2.69 -1.47%	$2.75	$2.67	483 shs	$74.16 million
02/29/2024	$2.65	$2.73 +3.02%	$2.73	$2.66	9,341 shs	$75.27 million
02/28/2024	$2.75	$2.65 -3.63%	$2.74	$2.65	49 shs	$73.06 million
02/27/2024	$2.64	$2.75 +4.16%	$2.83	$2.73	3,722 shs	$75.82 million
02/26/2024	$2.64	$2.64	$2.86	$2.64	2,836 shs	$72.79 million
Secret Bull Market Starts in This Unusual Sector (Ad) "We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch. Click for my No. 1 investment, all free of charge, click here.
02/23/2024	$2.63	$2.64 +0.38%	$2.78	$2.64	2,313 shs	$72.79 million
02/22/2024	$2.74	$2.63 -4.01%	$2.77	$2.62	789 shs	$72.51 million
02/21/2024	$2.62	$2.74 +4.58%	$2.74	$2.65	17,684 shs	$75.54 million
02/20/2024	$2.61	$2.62 +0.38%	$2.70	$2.61	3,034 shs	$72.24 million
02/19/2024	$2.61	$2.61 -0.06%	$2.62	$2.60	1,100 shs	$71.96 million
02/16/2024	$2.65	$2.61 -1.51%	$2.62	$2.60	1,111 shs	$71.96 million
02/15/2024	$2.66	$2.65 -0.38%	$2.66	$2.60	5,510 shs	$73.07 million
02/14/2024	$2.60	$2.66 +2.31%	$2.66	$2.57	4,228 shs	$73.34 million
02/13/2024	$2.60	$2.60	$2.74	$2.60	4,650 shs	$71.68 million
02/12/2024	$2.67	$2.60 -2.62%	$2.72	$2.60	2,183 shs	$71.68 million
02/09/2024	$2.62	$2.67 +1.91%	$2.67	$2.60	6,508 shs	$73.61 million
02/08/2024	$2.70	$2.62 -2.96%	$2.72	$2.62	14,993 shs	$72.23 million
02/07/2024	$2.65	$2.70 +1.88%	$2.81	$2.62	15,695 shs	$74.44 million
02/06/2024	$2.80	$2.65 -5.35%	$2.77	$2.65	14,183 shs	$73.06 million
02/05/2024	$2.65	$2.80 +5.66%	$2.80	$2.69	19 shs	$77.20 million
02/02/2024	$2.56	$2.65 +3.52%	$2.65	$2.65	270 shs	$73.06 million
02/01/2024	$2.56	$2.56	$2.56	$2.56	328 shs	$70.58 million
01/31/2024	$2.73	$2.56 -6.23%	$2.73	$2.56	10,658 shs	$70.59 million
01/30/2024	$2.88	$2.73 -5.04%	$2.76	$2.73	926 shs	$75.27 million
01/29/2024	$2.88	$2.88	$2.88	$2.88	51 shs	$79.26 million
01/26/2024	$2.90	$2.88 -0.69%	$2.90	$2.75	3,626 shs	$79.41 million
01/25/2024	$2.96	$2.90 -2.03%	$2.90	$2.90	349 shs	$79.95 million
01/24/2024	$2.95	$2.96 +0.34%	$2.96	$2.88	296 shs	$81.61 million
01/23/2024	$2.88	$2.95 +2.43%	$2.95	$2.88	2,508 shs	$81.33 million
01/22/2024	$2.88	$2.88	$2.98	$2.88	3,144 shs	$79.40 million
01/19/2024	$2.97	$2.87 -3.37%	$2.88	$2.87	839 shs	$79.13 million
01/18/2024	$2.94	$2.97 +1.02%	$2.97	$2.86	1,099 shs	$81.88 million

Related Companies:

This page (NASDAQ:ELYM) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Eliem Therapeutics (ELYM) Stock Chart & Stock Price History

Eliem Therapeutics Stock Price Performance

ELYM Stock Chart for Friday, April, 19, 2024

Eliem Therapeutics Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info