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 )

4.120 -0.280 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.500 4.500 3.950 4.120 48,586 -0.28(-6.36%)
Nov 21, 2024 4.270 4.400 4.020 4.400 40,883 +0.02(+0.46%)
Nov 20, 2024 4.270 4.420 4.010 4.380 44,501 +0.17(+4.04%)
Nov 19, 2024 3.660 4.210 3.508 4.210 38,342 +0.60(+16.62%)
Nov 18, 2024 3.410 3.630 3.410 3.610 10,024 +0.05(+1.40%)
Nov 15, 2024 3.560 3.900 3.410 3.560 49,974 -0.27(-7.05%)
Nov 14, 2024 3.665 3.830 3.665 3.830 15,008 +0.08(+2.13%)
Nov 13, 2024 3.770 3.800 3.570 3.750 5,475 -0.05(-1.32%)
Nov 12, 2024 3.720 3.800 3.680 3.800 6,535 +0.00(+0.00%)
Nov 11, 2024 3.800 4.020 3.631 3.800 27,597 +0.00(+0.00%)
Nov 08, 2024 3.750 3.880 3.716 3.800 22,906 +0.01(+0.26%)
Nov 07, 2024 3.660 3.850 3.660 3.790 11,980 +0.10(+2.71%)
Nov 06, 2024 3.880 3.880 3.515 3.690 28,359 -0.14(-3.66%)
Nov 05, 2024 3.790 3.860 3.715 3.830 84,759 +0.03(+0.79%)
Nov 04, 2024 3.159 3.880 3.159 3.800 36,659 +0.61(+19.12%)
Nov 01, 2024 3.300 3.300 3.128 3.190 10,672 -0.01(-0.31%)
Oct 31, 2024 3.290 3.290 3.120 3.200 8,275 +0.03(+0.95%)
Oct 30, 2024 3.210 3.310 3.170 3.170 20,879 -0.13(-3.94%)
Oct 29, 2024 3.190 3.310 3.140 3.300 7,642 +0.03(+0.92%)
Oct 28, 2024 3.250 3.390 3.200 3.270 10,204 -0.04(-1.21%)
Oct 25, 2024 3.270 3.390 3.190 3.310 17,708 +0.08(+2.48%)
Oct 24, 2024 3.070 3.240 3.060 3.230 15,643 +0.09(+2.87%)
Oct 23, 2024 3.110 3.280 2.780 3.140 36,729 -0.13(-3.98%)
Oct 22, 2024 3.418 3.418 2.960 3.270 261,403 -0.08(-2.39%)
Oct 21, 2024 3.490 3.530 3.250 3.350 86,125 -0.23(-6.42%)
Oct 18, 2024 3.610 3.681 3.490 3.580 36,765 -0.00(-0.14%)
Oct 17, 2024 3.720 3.740 3.500 3.585 65,564 -0.23(-5.91%)
Oct 16, 2024 3.780 3.990 3.640 3.810 41,169 -0.03(-0.78%)
Oct 15, 2024 3.770 3.870 3.761 3.840 19,565 +0.10(+2.67%)
Oct 14, 2024 3.840 3.850 3.610 3.740 26,207 +0.04(+1.08%)
Oct 11, 2024 3.620 3.950 3.620 3.700 21,485 -0.05(-1.33%)
Oct 10, 2024 3.810 3.810 3.650 3.750 4,983 -0.06(-1.57%)
Oct 09, 2024 3.860 3.860 3.656 3.810 20,241 +0.00(+0.00%)
Oct 08, 2024 3.840 3.840 3.730 3.810 5,816 +0.00(+0.00%)
Oct 07, 2024 3.800 3.890 3.610 3.810 12,089 +0.02(+0.53%)
Oct 04, 2024 3.850 3.850 3.700 3.790 17,620 -0.02(-0.52%)
Oct 03, 2024 3.720 3.990 3.700 3.810 20,137 +0.00(+0.00%)
Oct 02, 2024 3.850 3.880 3.800 3.810 8,642 -0.02(-0.52%)
Oct 01, 2024 3.850 3.850 3.814 3.830 10,421 +0.02(+0.52%)
Sep 30, 2024 3.860 3.910 3.770 3.810 14,648 -0.04(-1.04%)
Sep 27, 2024 3.950 3.990 3.760 3.850 10,763 -0.06(-1.53%)
Sep 26, 2024 3.700 4.200 3.700 3.910 48,046 +0.17(+4.55%)
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%)
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.