Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elutia, Inc. - Class A Common Stock (NQ: ELUT )

3.310 +0.090 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.880 3.880 3.580 3.610 12,164 -0.13(-3.48%)
Jan 30, 2024 4.090 4.090 3.740 3.740 22,382 -0.17(-4.35%)
Jan 29, 2024 3.870 4.090 3.560 3.910 41,828 -0.09(-2.25%)
Jan 26, 2024 3.920 4.010 3.920 4.000 6,454 +0.00(+0.00%)
Jan 25, 2024 3.950 4.060 3.930 4.000 37,112 -0.07(-1.72%)
Jan 24, 2024 4.080 4.189 3.940 4.070 40,019 +0.10(+2.52%)
Jan 23, 2024 4.000 4.090 3.954 3.970 55,902 +0.00(+0.00%)
Jan 22, 2024 4.080 4.083 3.830 3.970 48,208 -0.02(-0.50%)
Jan 19, 2024 3.510 3.990 3.510 3.990 34,364 +0.46(+13.03%)
Jan 18, 2024 3.420 3.650 3.248 3.530 30,365 +0.09(+2.62%)
Jan 17, 2024 3.330 3.440 3.170 3.440 9,535 +0.07(+2.08%)
Jan 16, 2024 3.120 3.370 3.120 3.370 3,745 +0.13(+4.01%)
Jan 12, 2024 3.240 3.280 3.094 3.240 28,189 +0.01(+0.31%)
Jan 11, 2024 3.030 3.340 3.000 3.230 24,325 +0.23(+7.67%)
Jan 10, 2024 3.060 3.380 2.543 3.000 30,170 -0.17(-5.36%)
Jan 09, 2024 3.340 3.445 3.000 3.170 103,114 -0.17(-5.09%)
Jan 08, 2024 3.450 3.599 3.200 3.340 54,265 -0.06(-1.76%)
Jan 05, 2024 2.730 3.400 2.649 3.400 36,012 +0.59(+21.00%)
Jan 04, 2024 2.900 2.915 2.562 2.810 15,461 +0.00(+0.00%)
Jan 03, 2024 2.580 2.960 2.510 2.810 113,578 +0.31(+12.40%)
Jan 02, 2024 2.190 2.500 2.160 2.500 46,117 +0.34(+15.74%)
Dec 29, 2023 2.292 2.292 2.150 2.160 6,507 +0.04(+1.89%)
Dec 28, 2023 2.290 2.290 2.120 2.120 13,405 -0.10(-4.50%)
Dec 27, 2023 2.160 2.280 2.100 2.220 13,703 +0.08(+3.74%)
Dec 26, 2023 1.970 2.170 1.970 2.140 11,834 +0.10(+4.90%)
Dec 22, 2023 1.970 2.050 1.960 2.040 12,297 +0.09(+4.62%)
Dec 21, 2023 1.980 2.080 1.940 1.950 133,343 +0.00(+0.00%)
Dec 20, 2023 2.130 2.130 1.860 1.950 51,554 -0.03(-1.52%)
Dec 19, 2023 2.000 2.010 1.980 1.980 56,430 +0.04(+2.06%)
Dec 18, 2023 1.960 2.000 1.940 1.940 31,142 -0.02(-1.02%)
Dec 15, 2023 2.140 2.140 1.960 1.960 155,998 -0.02(-1.01%)
Dec 14, 2023 2.045 2.045 1.980 1.980 98,456 +0.07(+3.66%)
Dec 13, 2023 2.010 2.040 1.910 1.910 306,168 -0.08(-4.02%)
Dec 12, 2023 1.910 2.070 1.910 1.990 12,080 -0.01(-0.50%)
Dec 11, 2023 2.000 2.070 1.800 2.000 13,489 +0.00(+0.00%)
Dec 08, 2023 1.980 2.049 1.940 2.000 117,903 +0.00(+0.00%)
Dec 07, 2023 2.380 2.380 1.980 2.000 204,529 -0.27(-11.89%)
Dec 06, 2023 2.270 2.354 2.134 2.270 29,494 +0.03(+1.34%)
Dec 05, 2023 2.490 2.490 2.220 2.240 39,384 -0.08(-3.45%)
Dec 04, 2023 2.010 2.470 2.010 2.320 47,349 +0.26(+12.62%)
Dec 01, 2023 1.840 2.185 1.790 2.060 75,706 +0.23(+12.57%)
Nov 30, 2023 1.810 1.850 1.770 1.830 19,887 +0.04(+2.23%)
Nov 29, 2023 1.710 1.800 1.635 1.790 6,902 -0.03(-1.65%)
Nov 28, 2023 1.660 1.820 1.660 1.820 8,630 +0.07(+4.00%)
Nov 27, 2023 1.690 1.830 1.680 1.750 25,310 -0.10(-5.41%)
Nov 24, 2023 1.710 1.850 1.700 1.850 41,853 +0.15(+8.82%)
Nov 22, 2023 1.630 1.700 1.630 1.700 12,736 +0.07(+4.29%)
Nov 21, 2023 1.550 1.680 1.550 1.630 26,050 +0.01(+0.62%)
Nov 20, 2023 1.640 1.640 1.446 1.620 19,622 +0.02(+1.25%)
Nov 17, 2023 1.391 1.600 1.391 1.600 8,743 -0.01(-0.62%)
Nov 16, 2023 1.640 1.640 1.560 1.610 9,689 -0.03(-1.83%)
Nov 15, 2023 1.620 1.690 1.600 1.640 19,264 +0.01(+0.61%)
Nov 14, 2023 1.590 1.640 1.480 1.630 112,126 +0.17(+11.64%)
Nov 13, 2023 1.530 1.530 1.400 1.460 20,649 -0.01(-0.68%)
Nov 10, 2023 1.420 1.540 1.390 1.470 29,558 +0.00(+0.00%)
Nov 09, 2023 1.550 1.610 1.440 1.470 86,395 -0.17(-10.37%)
Nov 08, 2023 1.520 1.650 1.450 1.640 44,514 +0.19(+13.10%)
Nov 07, 2023 1.430 1.490 1.400 1.450 45,140 +0.07(+5.07%)
Nov 06, 2023 1.330 1.400 1.330 1.380 9,902 +0.01(+0.73%)
Nov 03, 2023 1.380 1.480 1.370 1.370 54,286 +0.03(+2.24%)
Nov 02, 2023 1.374 1.390 1.334 1.340 4,038 +0.02(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.