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 (%)
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%)
Mar 01, 2024 3.640 3.750 3.510 3.520 7,791 -0.12(-3.30%)
Feb 29, 2024 3.210 3.749 3.210 3.640 14,397 +0.21(+5.97%)
Feb 28, 2024 3.318 3.435 3.318 3.435 1,875 +0.12(+3.78%)
Feb 27, 2024 3.160 3.440 3.160 3.310 4,267 +0.02(+0.61%)
Feb 26, 2024 3.320 3.320 3.190 3.290 5,051 +0.14(+4.44%)
Feb 23, 2024 3.270 3.320 3.130 3.150 15,193 -0.21(-6.25%)
Feb 22, 2024 3.740 3.740 3.320 3.360 27,588 -0.34(-9.19%)
Feb 21, 2024 3.290 3.700 3.290 3.700 13,960 +0.33(+9.79%)
Feb 20, 2024 3.750 3.765 3.270 3.370 47,104 -0.57(-14.47%)
Feb 16, 2024 3.800 4.040 3.730 3.940 49,593 +0.11(+2.87%)
Feb 15, 2024 3.950 3.950 3.660 3.830 17,292 -0.12(-3.04%)
Feb 14, 2024 3.900 3.990 3.782 3.950 40,187 +0.06(+1.54%)
Feb 13, 2024 3.712 3.920 3.700 3.890 12,085 +0.16(+4.29%)
Feb 12, 2024 3.900 3.900 3.730 3.730 14,669 -0.04(-1.06%)
Feb 09, 2024 3.650 3.930 3.650 3.770 57,170 +0.06(+1.75%)
Feb 08, 2024 3.750 3.820 3.630 3.705 50,823 -0.04(-1.20%)
Feb 07, 2024 3.750 3.750 3.610 3.750 3,723 -0.02(-0.53%)
Feb 06, 2024 3.600 3.950 3.430 3.770 14,567 +0.19(+5.31%)
Feb 05, 2024 3.560 3.645 3.520 3.580 10,917 -0.05(-1.38%)
Feb 02, 2024 3.510 3.630 3.375 3.630 12,151 -0.05(-1.36%)
Feb 01, 2024 3.670 3.700 3.570 3.680 11,483 +0.07(+1.94%)
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%)
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.