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 )

2.920 +0.020 (+0.69%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 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 (%)
May 07, 2024 2.910 2.970 2.900 2.900 9,319 +0.03(+1.05%)
May 06, 2024 2.990 2.990 2.825 2.870 15,162 -0.06(-2.05%)
May 03, 2024 2.900 2.990 2.850 2.930 11,826 +0.13(+4.64%)
May 02, 2024 2.850 2.910 2.785 2.800 30,909 -0.05(-1.75%)
May 01, 2024 2.771 2.940 2.771 2.850 1,402 +0.08(+2.89%)
Apr 30, 2024 2.850 2.900 2.745 2.770 46,686 -0.16(-5.46%)
Apr 29, 2024 2.870 2.990 2.770 2.930 30,298 +0.15(+5.40%)
Apr 26, 2024 2.850 2.915 2.780 2.780 13,269 -0.11(-3.81%)
Apr 24, 2024 2.890 255 +0.02(+0.84%)
Apr 23, 2024 2.910 2.950 2.840 2.866 4,416 -0.05(-1.85%)
Apr 22, 2024 2.860 3.000 2.860 2.920 4,147 +0.01(+0.34%)
Apr 19, 2024 2.910 3.030 2.809 2.910 3,368 -0.14(-4.59%)
Apr 18, 2024 2.878 3.050 2.878 3.050 3,260 +0.01(+0.33%)
Apr 17, 2024 2.930 3.070 2.885 3.040 7,456 +0.18(+6.13%)
Apr 16, 2024 2.900 2.990 2.800 2.865 2,571 -0.05(-1.73%)
Apr 15, 2024 2.780 2.915 2.780 2.915 675 -0.08(-2.51%)
Apr 12, 2024 3.140 3.200 2.770 2.990 18,594 -0.05(-1.64%)
Apr 11, 2024 2.810 3.200 2.750 3.040 15,689 +0.18(+6.29%)
Apr 10, 2024 2.840 2.995 2.835 2.860 17,908 -0.01(-0.17%)
Apr 09, 2024 2.760 3.180 2.760 2.865 5,487 -0.16(-5.33%)
Apr 08, 2024 3.000 3.060 2.770 3.026 10,185 +0.06(+1.90%)
Apr 05, 2024 3.000 3.040 2.970 2.970 8,611 -0.12(-3.88%)
Apr 04, 2024 3.010 3.180 2.881 3.090 15,382 -0.07(-2.22%)
Apr 03, 2024 3.010 3.180 3.000 3.160 6,054 +0.08(+2.60%)
Apr 02, 2024 3.090 3.090 3.080 3.080 3,003 -0.02(-0.65%)
Apr 01, 2024 3.145 3.145 3.010 3.100 6,038 -0.05(-1.59%)
Mar 28, 2024 3.200 3.240 3.150 3.150 3,001 +0.00(+0.00%)
Mar 27, 2024 3.160 3.294 3.150 3.150 4,727 -0.08(-2.33%)
Mar 26, 2024 3.200 3.360 3.150 3.225 10,053 -0.04(-1.38%)
Mar 25, 2024 3.190 3.290 3.190 3.270 5,131 -0.02(-0.61%)
Mar 22, 2024 3.300 3.300 3.150 3.290 9,384 +0.09(+2.81%)
Mar 21, 2024 3.350 3.410 3.200 3.200 7,081 -0.11(-3.32%)
Mar 20, 2024 3.380 3.400 3.210 3.310 6,627 -0.08(-2.36%)
Mar 19, 2024 3.350 3.568 3.350 3.390 79,744 +0.00(+0.00%)
Mar 18, 2024 3.530 3.630 3.360 3.390 34,717 +0.09(+2.73%)
Mar 15, 2024 3.090 3.400 3.090 3.300 16,480 +0.04(+1.23%)
Mar 14, 2024 3.490 3.490 3.260 3.260 5,306 +0.27(+9.03%)
Mar 13, 2024 2.820 3.010 2.820 2.990 13,228 +0.17(+6.03%)
Mar 12, 2024 3.330 3.330 2.800 2.820 21,930 -0.39(-12.15%)
Mar 11, 2024 3.210 3.330 3.210 3.210 3,532 -0.03(-0.93%)
Mar 08, 2024 3.350 3.575 3.210 3.240 23,889 -0.35(-9.75%)
Mar 07, 2024 3.590 3.600 3.500 3.590 8,350 +0.06(+1.70%)
Mar 06, 2024 3.790 3.790 3.400 3.530 9,312 -0.07(-1.94%)
Mar 05, 2024 3.670 3.820 3.413 3.600 7,530 -0.07(-1.91%)
Mar 04, 2024 3.620 3.670 3.520 3.670 2,389 +0.15(+4.26%)
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.