-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
-32.50% -
3 MONTH PERFORMANCE
-22.93% -
6 MONTH PERFORMANCE
+96.54% -
YEAR-TO-DATE PERFORMANCE
+89.26% -
1 YEAR PERFORMANCE
+101.98%
Eliem Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $5.12 | $5.11 (-0.2%) | $5.26 | $5.00 | 802,692 | $155.09 M |
| 10/01/2024 | $5.03 | $5.16 (2.58%) | $5.20 | $4.82 | 756,541 | $156.60 M |
| 09/30/2024 | $4.99 | $5.09 (2%) | $5.23 | $4.92 | 735,566 | $154.48 M |
| 09/27/2024 | $5.00 | $4.98 (-0.4%) | $5.10 | $4.75 | 585,800 | $151.14 M |
| 09/26/2024 | $5.55 | $5.00 (-9.91%) | $5.63 | $4.84 | 1.33 M | $151.75 M |
| 09/25/2024 | $8.01 | $5.50 (-31.34%) | $8.15 | $5.33 | 5.35 M | $166.92 M |
| 09/24/2024 | $7.64 | $6.56 (-14.14%) | $7.64 | $6.49 | 2.33 M | $199.09 M |
| 09/23/2024 | $8.54 | $7.63 (-10.66%) | $8.58 | $7.57 | 429,940 | $231.57 M |
| 09/20/2024 | $8.18 | $8.43 (3.06%) | $8.57 | $7.94 | 4.64 M | $255.85 M |
| 09/19/2024 | $8.21 | $8.28 (0.85%) | $8.60 | $7.95 | 585,602 | $251.29 M |
| 09/18/2024 | $7.99 | $7.98 (-0.13%) | $8.14 | $7.81 | 413,419 | $242.19 M |
| 09/17/2024 | $8.30 | $7.96 (-4.1%) | $8.41 | $7.88 | 251,930 | $241.58 M |
| 09/16/2024 | $8.46 | $8.24 (-2.6%) | $8.79 | $8.03 | 243,104 | $250.08 M |
| 09/13/2024 | $8.04 | $8.46 (5.22%) | $8.50 | $8.04 | 297,145 | $256.76 M |
| 09/12/2024 | $7.84 | $8.00 (2.04%) | $8.21 | $7.80 | 183,400 | $242.80 M |
| 09/11/2024 | $7.82 | $7.87 (0.64%) | $8.14 | $7.70 | 247,600 | $238.85 M |
| 09/10/2024 | $7.78 | $7.82 (0.51%) | $8.07 | $7.71 | 245,120 | $237.33 M |
| 09/09/2024 | $7.43 | $7.83 (5.38%) | $8.25 | $7.20 | 552,816 | $237.64 M |
| 09/06/2024 | $7.56 | $7.39 (-2.25%) | $7.78 | $7.38 | 190,300 | $224.28 M |
| 09/05/2024 | $7.20 | $7.57 (5.14%) | $7.65 | $7.20 | 321,800 | $229.75 M |
| 09/04/2024 | $6.80 | $7.24 (6.47%) | $7.46 | $6.79 | 354,683 | $219.73 M |
| 09/03/2024 | $6.90 | $6.83 (-1.01%) | $7.19 | $6.77 | 360,816 | $207.29 M |
| 08/30/2024 | $7.37 | $6.99 (-5.16%) | $7.51 | $6.71 | 1.11 M | $212.14 M |
| 08/29/2024 | $6.29 | $7.36 (17.01%) | $7.89 | $6.27 | 945,734 | $223.37 M |
| 08/28/2024 | $6.07 | $6.20 (2.14%) | $6.26 | $6.02 | 253,108 | $188.17 M |
| 08/27/2024 | $5.93 | $6.07 (2.36%) | $6.10 | $5.79 | 265,900 | $184.22 M |
| 08/26/2024 | $6.11 | $5.95 (-2.62%) | $6.11 | $5.70 | 91,000 | $180.58 M |
| 08/23/2024 | $5.77 | $6.00 (3.99%) | $6.02 | $5.65 | 140,118 | $182.10 M |
| 08/22/2024 | $6.08 | $5.81 (-4.44%) | $6.08 | $5.72 | 93,600 | $176.33 M |
| 08/21/2024 | $6.04 | $6.08 (0.66%) | $6.10 | $5.87 | 97,218 | $184.53 M |
| 08/20/2024 | $6.13 | $5.99 (-2.28%) | $6.19 | $5.81 | 98,500 | $181.79 M |
| 08/19/2024 | $6.00 | $6.12 (2%) | $6.22 | $5.94 | 106,209 | $185.74 M |
| 08/16/2024 | $6.13 | $6.15 (0.33%) | $6.28 | $5.91 | 124,000 | $186.65 M |
| 08/15/2024 | $6.19 | $6.09 (-1.62%) | $6.39 | $6.08 | 161,330 | $184.83 M |
| 08/14/2024 | $6.47 | $6.01 (-7.11%) | $6.47 | $5.56 | 89,044 | $182.40 M |
| 08/13/2024 | $6.10 | $6.22 (1.97%) | $6.32 | $5.90 | 188,429 | $188.77 M |
| 08/12/2024 | $6.07 | $5.99 (-1.32%) | $6.19 | $5.75 | 96,727 | $181.79 M |
| 08/09/2024 | $6.60 | $6.13 (-7.12%) | $6.60 | $6.13 | 123,846 | $169.42 M |
| 08/08/2024 | $6.26 | $6.60 (5.43%) | $6.89 | $6.26 | 254,729 | $182.41 M |
| 08/07/2024 | $7.19 | $6.05 (-15.86%) | $7.19 | $5.51 | 639,024 | $167.21 M |
| 08/06/2024 | $7.79 | $7.16 (-8.09%) | $7.99 | $6.91 | 469,700 | $197.89 M |
| 08/05/2024 | $7.42 | $7.78 (4.85%) | $7.82 | $7.31 | 150,415 | $215.03 M |
| 08/02/2024 | $7.69 | $7.89 (2.6%) | $7.99 | $7.49 | 84,400 | $218.07 M |
| 08/01/2024 | $8.26 | $7.92 (-4.12%) | $8.47 | $7.60 | 129,500 | $218.90 M |
| 07/31/2024 | $8.09 | $8.29 (2.47%) | $8.34 | $7.85 | 85,219 | $229.12 M |
| 07/30/2024 | $8.48 | $8.14 (-4.01%) | $8.87 | $7.85 | 196,411 | $224.98 M |
| 07/29/2024 | $8.61 | $8.50 (-1.28%) | $8.97 | $8.40 | 178,800 | $234.93 M |
| 07/26/2024 | $8.91 | $8.65 (-2.92%) | $9.05 | $8.41 | 382,222 | $239.07 M |
| 07/25/2024 | $8.60 | $8.90 (3.49%) | $8.94 | $8.44 | 209,945 | $245.98 M |
| 07/24/2024 | $8.88 | $8.67 (-2.36%) | $9.21 | $8.35 | 201,400 | $239.63 M |
| 07/23/2024 | $8.35 | $8.93 (6.95%) | $9.07 | $8.18 | 292,616 | $246.81 M |
| 07/22/2024 | $7.75 | $8.32 (7.35%) | $8.35 | $7.52 | 959,439 | $229.95 M |
| 07/19/2024 | $6.82 | $7.30 (7.04%) | $7.41 | $6.66 | 337,242 | $201.76 M |
| 07/18/2024 | $6.93 | $6.77 (-2.31%) | $7.05 | $6.70 | 88,401 | $187.11 M |
| 07/17/2024 | $6.90 | $6.85 (-0.72%) | $7.02 | $6.70 | 64,331 | $189.32 M |
| 07/16/2024 | $7.00 | $7.06 (0.86%) | $7.70 | $6.99 | 255,538 | $195.13 M |
| 07/15/2024 | $7.20 | $6.99 (-2.92%) | $7.29 | $6.75 | 155,872 | $193.19 M |
| 07/12/2024 | $7.03 | $7.22 (2.7%) | $7.23 | $6.83 | 132,133 | $199.55 M |
| 07/11/2024 | $7.21 | $7.07 (-1.94%) | $7.43 | $6.98 | 126,062 | $195.40 M |
| 07/10/2024 | $6.52 | $7.17 (9.97%) | $7.17 | $6.52 | 394,522 | $198.17 M |
| 07/09/2024 | $6.72 | $6.55 (-2.53%) | $6.82 | $6.50 | 106,416 | $181.03 M |
| 07/08/2024 | $6.72 | $6.78 (0.89%) | $6.95 | $6.65 | 138,457 | $187.39 M |
| 07/05/2024 | $6.85 | $6.63 (-3.21%) | $7.15 | $6.55 | 267,769 | $183.24 M |