Italia markets close in 22 minutes

Eliem Therapeutics, Inc. (ELYM)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,79+0,56 (+6,80%)
In data: 11:03AM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20248,509,588,348,798,79162.585
04 giu 20248,358,498,018,238,2329.800
03 giu 20247,728,347,728,348,3465.900
31 mag 20247,758,307,567,717,7168.700
30 mag 20247,738,057,547,667,66116.500
29 mag 20247,708,067,447,677,6797.800
28 mag 20247,527,707,197,667,6686.500
24 mag 20247,427,747,037,417,41211.000
23 mag 20247,768,307,307,447,4439.400
22 mag 20247,888,187,607,877,8768.100
21 mag 20248,098,187,677,847,8438.600
20 mag 20248,488,918,148,208,2056.600
17 mag 20248,068,617,768,258,25318.600
16 mag 20247,878,997,678,188,18134.900
15 mag 20248,498,507,867,997,99202.800
14 mag 20248,458,818,028,198,19163.500
13 mag 20248,229,198,228,418,41114.300
10 mag 20249,189,568,338,468,46167.800
09 mag 20249,3810,238,848,958,95219.700
08 mag 202410,3010,869,279,329,32304.700
07 mag 20248,6110,348,4410,2010,20290.000
06 mag 202410,0010,008,428,658,65405.100
03 mag 20248,4011,558,4010,1510,151.480.700
02 mag 20247,758,757,508,398,39388.100
01 mag 20246,757,736,667,577,57936.200
30 apr 20245,027,805,027,097,093.992.600
29 apr 20244,015,894,015,025,021.595.900
26 apr 20243,494,163,323,983,98580.200
25 apr 20243,703,803,353,393,39389.900
24 apr 20243,823,863,663,663,66113.500
23 apr 20243,954,163,713,753,7586.100
22 apr 20243,794,123,743,873,8795.400
19 apr 20244,184,443,683,853,85451.500
18 apr 20244,504,504,124,184,18208.800
17 apr 20244,534,724,404,434,43211.200
16 apr 20244,854,954,564,564,56219.200
15 apr 20244,335,194,334,754,75912.700
12 apr 20244,334,974,304,314,311.199.000
11 apr 20244,014,753,924,584,5839.106.000
10 apr 20242,672,882,672,672,6710.800
09 apr 20242,752,752,652,692,692.500
08 apr 20242,602,792,602,692,694.700
05 apr 20242,712,712,522,602,60116.800
04 apr 20242,812,892,662,792,79123.500
03 apr 20242,762,912,702,772,77122.800
02 apr 20242,792,952,702,812,818.300
01 apr 20242,692,822,692,802,803.300
28 mar 20242,802,802,712,742,742.800
27 mar 20242,732,812,712,762,763.600
26 mar 20242,832,862,712,712,711.800
25 mar 20242,902,902,752,772,7714.700
22 mar 20242,922,932,702,812,813.800
21 mar 20242,802,802,722,732,737.900
20 mar 20242,782,882,772,792,794.800
19 mar 20242,672,902,672,782,7828.500
18 mar 20242,782,852,782,812,819.100
15 mar 20242,602,732,602,702,702.800
14 mar 20242,752,752,632,692,696.400
13 mar 20242,652,852,652,822,8222.700
12 mar 20242,802,812,542,542,545.400
11 mar 20242,842,842,812,812,812.700
08 mar 20242,842,842,722,732,731.700
07 mar 20242,862,862,732,832,834.200
06 mar 20242,852,852,762,792,795.800
05 mar 20242,722,892,722,822,8210.800
04 mar 20242,782,872,722,722,7211.300
01 mar 20242,752,752,692,692,69500
29 feb 20242,732,732,662,732,739.300
28 feb 20242,752,752,752,752,75-
27 feb 20242,832,832,732,752,753.700
26 feb 20242,862,862,642,642,642.800
23 feb 20242,772,782,642,642,642.300
22 feb 20242,772,772,622,632,63800
21 feb 20242,672,742,652,712,7117.700
20 feb 20242,702,702,612,622,623.000
16 feb 20242,602,622,602,612,611.100
15 feb 20242,602,662,602,652,655.500
14 feb 20242,662,662,572,662,664.200
13 feb 20242,662,742,602,602,604.700
12 feb 20242,722,722,602,602,602.200
09 feb 20242,652,672,602,672,676.500
08 feb 20242,702,722,622,622,6215.000
07 feb 20242,812,812,622,702,7015.700
06 feb 20242,772,772,652,652,6514.200
05 feb 20242,652,652,652,652,65-
02 feb 20242,652,652,652,652,65300
01 feb 20242,562,562,562,562,56300
31 gen 20242,722,732,562,562,5610.700
30 gen 20242,762,762,732,732,73900
29 gen 20242,882,882,882,882,88-
26 gen 20242,902,902,752,882,883.600
25 gen 20242,902,902,902,902,90300
24 gen 20242,982,982,982,982,98300
23 gen 20242,902,952,882,952,952.500
22 gen 20242,912,932,882,882,883.100
19 gen 20242,882,882,882,882,88800
18 gen 20242,872,972,862,972,971.100
17 gen 20242,862,942,852,942,944.300
16 gen 20242,772,922,772,892,8921.500
12 gen 20242,722,722,722,722,72300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...