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 )

3.740 +0.050 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 3.660 3.880 3.660 3.740 26,400 +0.05(+1.36%)
Sep 24, 2024 3.800 3.940 3.650 3.690 31,174 -0.16(-4.16%)
Sep 23, 2024 3.980 4.000 3.850 3.850 48,903 -0.15(-3.75%)
Sep 20, 2024 3.870 4.050 3.760 4.000 182,901 +0.17(+4.44%)
Sep 19, 2024 3.930 4.070 3.820 3.830 22,630 -0.03(-0.78%)
Sep 18, 2024 4.090 4.300 3.860 3.860 52,102 -0.25(-6.08%)
Sep 17, 2024 4.190 4.230 4.080 4.110 4,854 -0.02(-0.48%)
Sep 16, 2024 4.200 4.340 4.020 4.130 63,413 -0.17(-3.95%)
Sep 13, 2024 4.390 4.410 4.200 4.300 28,242 -0.05(-1.15%)
Sep 12, 2024 4.460 4.500 4.213 4.350 81,215 +0.01(+0.23%)
Sep 11, 2024 4.240 4.490 4.020 4.340 89,077 +0.19(+4.58%)
Sep 10, 2024 4.140 4.250 4.020 4.150 41,093 +0.04(+0.97%)
Sep 09, 2024 4.250 4.250 4.080 4.110 20,176 -0.15(-3.52%)
Sep 06, 2024 4.150 4.260 3.760 4.260 38,878 +0.22(+5.45%)
Sep 05, 2024 4.010 4.230 3.920 4.040 38,917 +0.04(+1.00%)
Sep 04, 2024 4.070 4.160 3.860 4.000 60,810 -0.06(-1.48%)
Sep 03, 2024 4.010 4.120 3.920 4.060 31,880 -0.04(-0.98%)
Aug 30, 2024 3.998 4.190 3.870 4.100 42,205 +0.00(+0.00%)
Aug 29, 2024 4.030 4.105 3.860 4.100 13,905 +0.12(+3.02%)
Aug 28, 2024 4.000 4.120 3.880 3.980 13,328 -0.01(-0.25%)
Aug 27, 2024 4.030 4.030 3.844 3.990 6,609 -0.01(-0.25%)
Aug 26, 2024 4.060 4.120 3.800 4.000 12,374 -0.03(-0.74%)
Aug 23, 2024 3.940 4.105 3.920 4.030 35,908 +0.02(+0.50%)
Aug 22, 2024 3.940 4.100 3.750 4.010 62,542 +0.10(+2.56%)
Aug 21, 2024 3.980 4.240 3.800 3.910 65,149 -0.08(-2.01%)
Aug 20, 2024 4.100 4.150 3.770 3.990 92,685 -0.09(-2.21%)
Aug 19, 2024 3.630 4.200 3.580 4.080 123,834 +0.42(+11.48%)
Aug 16, 2024 3.290 3.660 3.180 3.660 9,498 +0.30(+8.93%)
Aug 15, 2024 3.180 3.490 3.000 3.360 37,864 +0.06(+1.82%)
Aug 14, 2024 3.060 3.700 2.950 3.300 47,380 +0.23(+7.64%)
Aug 13, 2024 2.920 3.150 2.920 3.066 15,959 +0.23(+7.95%)
Aug 12, 2024 2.950 2.950 2.830 2.840 11,339 -0.16(-5.33%)
Aug 09, 2024 3.000 3.130 2.900 3.000 15,518 -0.07(-2.28%)
Aug 08, 2024 2.560 3.375 2.280 3.070 148,026 +0.23(+8.10%)
Aug 07, 2024 3.140 3.210 2.720 2.840 71,764 -0.09(-3.07%)
Aug 06, 2024 2.890 3.160 2.730 2.930 52,974 +0.20(+7.33%)
Aug 05, 2024 2.630 2.916 2.440 2.730 95,582 -0.26(-8.70%)
Aug 02, 2024 3.320 3.447 2.900 2.990 159,679 -0.43(-12.57%)
Aug 01, 2024 3.770 3.770 3.300 3.420 72,749 -0.23(-6.30%)
Jul 31, 2024 3.760 3.990 3.612 3.650 158,875 +0.02(+0.55%)
Jul 30, 2024 3.550 3.900 3.500 3.630 59,525 -0.08(-2.16%)
Jul 29, 2024 3.782 3.924 3.710 3.710 14,915 -0.07(-1.85%)
Jul 26, 2024 3.750 4.015 3.570 3.780 69,893 +0.03(+0.80%)
Jul 25, 2024 3.870 4.070 3.680 3.750 7,607 -0.06(-1.57%)
Jul 24, 2024 3.950 3.960 3.740 3.810 15,318 -0.25(-6.16%)
Jul 23, 2024 3.570 4.300 3.530 4.060 78,916 +0.30(+7.98%)
Jul 22, 2024 3.800 3.950 3.710 3.760 53,885 -0.24(-6.00%)
Jul 19, 2024 3.970 4.100 3.710 4.000 30,132 -0.01(-0.25%)
Jul 18, 2024 3.990 4.370 3.990 4.010 30,675 -0.03(-0.74%)
Jul 17, 2024 4.360 4.363 3.860 4.040 76,809 -0.39(-8.80%)
Jul 16, 2024 4.530 4.550 4.360 4.430 33,158 +0.07(+1.61%)
Jul 15, 2024 4.370 4.518 4.300 4.360 77,192 -0.04(-0.91%)
Jul 12, 2024 4.560 4.750 4.080 4.400 206,440 -0.18(-3.93%)
Jul 11, 2024 4.550 4.721 4.550 4.580 37,614 +0.08(+1.78%)
Jul 10, 2024 4.760 4.910 4.440 4.500 71,060 -0.16(-3.43%)
Jul 09, 2024 4.800 4.910 4.530 4.660 139,426 -0.17(-3.52%)
Jul 08, 2024 4.670 4.840 4.350 4.830 71,978 +0.26(+5.69%)
Jul 05, 2024 4.520 4.710 4.310 4.570 108,710 +0.19(+4.34%)
Jul 03, 2024 4.400 4.530 4.240 4.380 22,128 -0.02(-0.45%)
Jul 02, 2024 4.760 5.150 4.200 4.400 82,562 -0.28(-5.98%)
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.