5 DAY PERFORMANCE
+24.33%
1 MONTH PERFORMANCE
+24.33%
3 MONTH PERFORMANCE
-39.38%
6 MONTH PERFORMANCE
-38.36%
YEAR-TO-DATE PERFORMANCE
+89.26%
1 YEAR PERFORMANCE
+95.04%
Eliem Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/28/2024 | $4.33 | $4.11 (-5.08%) | $4.45 | $4.11 | 211,489 | $124.74 M |
| 10/25/2024 | $4.68 | $4.26 (-8.97%) | $4.68 | $4.24 | 258,734 | $129.29 M |
| 10/24/2024 | $4.78 | $4.65 (-2.72%) | $4.82 | $4.65 | 156,775 | |
| 10/23/2024 | $4.66 | $4.75 (1.93%) | $4.84 | $4.56 | 645,219 | |
| 10/22/2024 | $4.81 | $4.71 (-2.08%) | $4.86 | $4.60 | 326,764 | $142.95 M |
| 10/21/2024 | $5.00 | $4.80 (-4%) | $5.00 | $4.72 | 161,842 | $145.68 M |
| 10/18/2024 | $4.87 | $5.02 (3.08%) | $5.10 | $4.86 | 197,913 | $152.35 M |
| 10/17/2024 | $4.97 | $4.86 (-2.21%) | $4.97 | $4.73 | 339,842 | $147.50 M |
| 10/16/2024 | $5.11 | $5.01 (-1.96%) | $5.27 | $4.90 | 273,158 | $152.05 M |
| 10/15/2024 | $5.40 | $5.10 (-5.56%) | $5.47 | $4.86 | 471,840 | $154.78 M |
| 10/14/2024 | $5.43 | $5.44 (0.18%) | $5.46 | $5.22 | 302,300 | $164.49 M |
| 10/11/2024 | $5.14 | $5.42 (5.45%) | $5.43 | $5.05 | 334,722 | $164.49 M |
| 10/10/2024 | $5.11 | $5.14 (0.59%) | $5.16 | $4.93 | 668,269 | |
| 10/09/2024 | $5.19 | $5.16 (-0.58%) | $5.22 | $5.06 | 207,242 | |
| 10/08/2024 | $5.20 | $5.23 (0.58%) | $5.36 | $5.14 | 320,684 | $158.42 M |
| 10/07/2024 | $5.19 | $5.26 (1.35%) | $5.29 | $5.03 | 342,022 | $159.64 M |
| 10/04/2024 | $5.07 | $5.16 (1.78%) | $5.23 | $4.94 | 488,164 | |
| 10/03/2024 | $5.03 | $5.10 (1.39%) | $5.86 | $4.82 | 455,032 | |
| 10/02/2024 | $5.12 | $5.11 (-0.2%) | $5.26 | $5.00 | 803,088 | $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 |