Eliem Therapeutics Inc (ELYM)
10.16
+1.76
(+21.04%)
USD |
NASDAQ |
May 03, 16:00
10.14
-0.02
(-0.15%)
Pre-Market: 20:00
Eliem Therapeutics Price: 10.16 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 8.40 | 11.55 | 8.40 | 10.16 | 1.478M |
May 02, 2024 | 7.75 | 8.75 | 7.50 | 8.39 | 388113.0 |
May 01, 2024 | 6.75 | 7.73 | 6.66 | 7.57 | 936445.0 |
Apr 30, 2024 | 5.02 | 7.80 | 5.02 | 7.09 | 3.993M |
Apr 29, 2024 | 4.01 | 5.89 | 4.01 | 5.02 | 1.596M |
Apr 26, 2024 | 3.49 | 4.159 | 3.32 | 3.98 | 580221.0 |
Apr 25, 2024 | 3.70 | 3.80 | 3.35 | 3.39 | 389921.0 |
Apr 24, 2024 | 3.82 | 3.86 | 3.66 | 3.66 | 113514.0 |
Apr 23, 2024 | 3.95 | 4.16 | 3.71 | 3.75 | 86068.00 |
Apr 22, 2024 | 3.79 | 4.12 | 3.74 | 3.87 | 95364.00 |
Apr 19, 2024 | 4.18 | 4.44 | 3.68 | 3.85 | 451486.0 |
Apr 18, 2024 | 4.50 | 4.50 | 4.12 | 4.18 | 208903.0 |
Apr 17, 2024 | 4.53 | 4.725 | 4.40 | 4.43 | 211310.0 |
Apr 16, 2024 | 4.85 | 4.95 | 4.56 | 4.56 | 219199.0 |
Apr 15, 2024 | 4.33 | 5.19 | 4.33 | 4.75 | 912670.0 |
Apr 12, 2024 | 4.33 | 4.97 | 4.30 | 4.31 | 1.203M |
Apr 11, 2024 | 4.01 | 4.75 | 3.920 | 4.58 | 39.11M |
Apr 10, 2024 | 2.67 | 2.88 | 2.67 | 2.67 | 10804.00 |
Apr 09, 2024 | 2.75 | 2.75 | 2.647 | 2.69 | 2484.00 |
Apr 08, 2024 | 2.60 | 2.79 | 2.60 | 2.69 | 4737.00 |
Apr 05, 2024 | 2.71 | 2.71 | 2.52 | 2.60 | 116758.0 |
Apr 04, 2024 | 2.81 | 2.89 | 2.665 | 2.79 | 123482.0 |
Apr 03, 2024 | 2.76 | 2.91 | 2.70 | 2.77 | 122798.0 |
Apr 02, 2024 | 2.79 | 2.95 | 2.70 | 2.81 | 8340.00 |
Apr 01, 2024 | 2.69 | 2.82 | 2.69 | 2.80 | 3314.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.30
Minimum
Feb 16 2023
28.61
Maximum
Sep 07 2021
5.807
Average
3.146
Median
Price Benchmarks
Alpine Immune Sciences Inc | 64.60 |
Candel Therapeutics Inc | 9.02 |
Cyclacel Pharmaceuticals Inc | 2.00 |
Lipocine Inc | 4.68 |
GlycoMimetics Inc | 1.83 |
Price Related Metrics
Price to Book Value | 2.616 |
Earnings Yield | -12.90% |
Market Cap | 281.49M |