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 )

4.320 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.370 4.475 4.310 4.320 36,527 -0.06(-1.37%)
Dec 23, 2024 4.840 4.840 4.320 4.380 93,802 -0.46(-9.50%)
Dec 20, 2024 3.520 4.840 3.480 4.840 169,465 +1.28(+35.96%)
Dec 19, 2024 3.811 3.811 3.300 3.560 34,464 -0.22(-5.82%)
Dec 18, 2024 4.200 4.200 3.774 3.780 37,217 -0.42(-10.00%)
Dec 17, 2024 4.200 4.200 4.000 4.200 15,440 +0.07(+1.69%)
Dec 16, 2024 4.200 4.221 4.102 4.130 23,585 -0.01(-0.24%)
Dec 13, 2024 3.960 4.400 3.930 4.140 25,605 +0.18(+4.55%)
Dec 12, 2024 4.020 4.103 3.900 3.960 17,477 -0.05(-1.25%)
Dec 11, 2024 4.200 4.411 3.925 4.010 30,221 -0.28(-6.53%)
Dec 10, 2024 4.240 4.410 4.230 4.290 42,907 +0.08(+1.90%)
Dec 09, 2024 4.390 4.390 4.100 4.210 47,787 -0.18(-4.10%)
Dec 06, 2024 4.560 4.770 4.290 4.390 54,812 +0.08(+1.86%)
Dec 05, 2024 4.840 4.840 4.220 4.310 22,246 -0.44(-9.26%)
Dec 04, 2024 4.790 5.120 4.610 4.750 83,861 +0.00(+0.00%)
Dec 03, 2024 4.430 4.900 4.430 4.750 106,925 +0.41(+9.45%)
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 17,619 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.