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

Date	Open	High	Low	Close	Volume	Change (%)
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.