Skip to main content

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

4.340 +0.200 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 4.060 4.500 4.060 4.340 37,185 +0.20(+4.83%)
Nov 29, 2024 3.960 4.260 3.960 4.140 23,925 -0.05(-1.19%)
Nov 27, 2024 4.060 4.770 4.060 4.190 91,881 +0.19(+4.75%)
Nov 26, 2024 4.230 4.290 3.945 4.000 38,539 -0.16(-3.85%)
Nov 25, 2024 4.110 4.270 3.991 4.160 14,715 +0.04(+0.97%)
Nov 22, 2024 4.500 4.500 3.950 4.120 48,606 -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%)
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.