Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.820 -0.040 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.820 2.890 2.780 2.820 8,454 -0.04(-1.40%)
Feb 13, 2025 2.760 2.870 2.750 2.860 18,329 +0.05(+1.78%)
Feb 12, 2025 2.660 3.000 2.560 2.810 41,960 +0.15(+5.64%)
Feb 11, 2025 2.520 2.940 2.410 2.660 83,608 +0.11(+4.31%)
Feb 10, 2025 2.670 2.670 2.508 2.550 19,213 -0.13(-4.85%)
Feb 07, 2025 2.520 2.680 2.500 2.680 28,361 +0.06(+2.29%)
Feb 06, 2025 2.530 2.715 2.510 2.620 56,652 +0.07(+2.75%)
Feb 05, 2025 2.650 2.750 2.510 2.550 19,578 -0.07(-2.67%)
Feb 04, 2025 2.680 2.770 2.520 2.620 37,448 -0.14(-5.07%)
Feb 03, 2025 2.890 3.080 2.570 2.760 112,663 -0.46(-14.29%)
Jan 31, 2025 3.170 3.450 3.150 3.220 28,452 +0.12(+3.87%)
Jan 30, 2025 3.090 3.180 3.030 3.100 8,312 +0.11(+3.68%)
Jan 29, 2025 3.000 3.168 2.940 2.990 15,254 -0.02(-0.66%)
Jan 28, 2025 3.180 3.180 2.930 3.010 18,958 +0.06(+2.03%)
Jan 27, 2025 3.130 3.175 2.925 2.950 16,247 -0.18(-5.75%)
Jan 24, 2025 3.300 3.360 3.100 3.130 61,075 -0.15(-4.57%)
Jan 23, 2025 3.150 3.290 3.120 3.280 14,361 +0.06(+1.86%)
Jan 22, 2025 3.140 3.290 3.130 3.220 21,881 -0.03(-0.92%)
Jan 21, 2025 3.450 3.450 3.150 3.250 39,408 +0.05(+1.56%)
Jan 17, 2025 3.250 3.250 3.135 3.200 15,342 -0.01(-0.31%)
Jan 16, 2025 3.330 3.330 3.100 3.210 16,715 -0.09(-2.73%)
Jan 15, 2025 3.070 3.300 2.960 3.300 30,387 +0.38(+13.01%)
Jan 14, 2025 3.040 3.240 2.920 2.920 46,559 -0.21(-6.71%)
Jan 13, 2025 3.170 3.315 2.860 3.130 74,607 -0.13(-3.99%)
Jan 10, 2025 3.430 3.515 3.230 3.260 29,963 -0.14(-4.12%)
Jan 08, 2025 3.654 3.654 3.400 3.400 7,617 +0.00(+0.00%)
Jan 07, 2025 3.737 3.737 3.400 3.400 35,863 -0.06(-1.73%)
Jan 06, 2025 3.540 3.800 3.460 3.460 68,928 +0.01(+0.29%)
Jan 03, 2025 3.450 3.600 3.280 3.450 44,290 +0.05(+1.47%)
Jan 02, 2025 3.750 3.750 3.385 3.400 21,596 -0.34(-9.09%)
Dec 31, 2024 3.740 0 -0.15(-3.86%)
Dec 30, 2024 3.950 3.990 3.750 3.890 16,637 -0.05(-1.27%)
Dec 27, 2024 4.240 4.240 3.872 3.940 11,781 -0.21(-5.06%)
Dec 26, 2024 4.200 4.310 4.020 4.150 90,578 -0.17(-3.94%)
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 +1.30(+36.72%)
Dec 19, 2024 3.811 3.811 3.300 3.540 39,975 -0.24(-6.35%)
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%)
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.