Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Elutia, Inc. - Class A Common Stock (NQ: ELUT ) 3.990 -0.090 (-2.21%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 4.100 4.150 3.770 3.990 92,685 -0.09(-2.21%) Aug 19, 2024 3.630 4.200 3.580 4.080 123,834 +0.42(+11.48%) Aug 16, 2024 3.290 3.660 3.180 3.660 9,498 +0.30(+8.93%) Aug 15, 2024 3.180 3.490 3.000 3.360 37,864 +0.06(+1.82%) Aug 14, 2024 3.060 3.700 2.950 3.300 47,380 +0.23(+7.64%) Aug 13, 2024 2.920 3.150 2.920 3.066 15,959 +0.23(+7.95%) Aug 12, 2024 2.950 2.950 2.830 2.840 11,339 -0.16(-5.33%) Aug 09, 2024 3.000 3.130 2.900 3.000 15,518 -0.07(-2.28%) Aug 08, 2024 2.560 3.375 2.280 3.070 148,026 +0.23(+8.10%) Aug 07, 2024 3.140 3.210 2.720 2.840 71,764 -0.09(-3.07%) Aug 06, 2024 2.890 3.160 2.730 2.930 52,974 +0.20(+7.33%) Aug 05, 2024 2.630 2.916 2.440 2.730 95,582 -0.26(-8.70%) Aug 02, 2024 3.320 3.447 2.900 2.990 159,679 -0.43(-12.57%) Aug 01, 2024 3.770 3.770 3.300 3.420 72,749 -0.23(-6.30%) Jul 31, 2024 3.760 3.990 3.612 3.650 158,875 +0.02(+0.55%) Jul 30, 2024 3.550 3.900 3.500 3.630 59,525 -0.08(-2.16%) Jul 29, 2024 3.782 3.924 3.710 3.710 14,915 -0.07(-1.85%) Jul 26, 2024 3.750 4.015 3.570 3.780 69,893 +0.03(+0.80%) Jul 25, 2024 3.870 4.070 3.680 3.750 7,607 -0.06(-1.57%) Jul 24, 2024 3.950 3.960 3.740 3.810 15,318 -0.25(-6.16%) Jul 23, 2024 3.570 4.300 3.530 4.060 78,916 +0.30(+7.98%) Jul 22, 2024 3.800 3.950 3.710 3.760 53,885 -0.24(-6.00%) Jul 19, 2024 3.970 4.100 3.710 4.000 30,132 -0.01(-0.25%) Jul 18, 2024 3.990 4.370 3.990 4.010 30,675 -0.03(-0.74%) Jul 17, 2024 4.360 4.363 3.860 4.040 76,809 -0.39(-8.80%) Jul 16, 2024 4.530 4.550 4.360 4.430 33,158 +0.07(+1.61%) Jul 15, 2024 4.370 4.518 4.300 4.360 77,192 -0.04(-0.91%) Jul 12, 2024 4.560 4.750 4.080 4.400 206,440 -0.18(-3.93%) Jul 11, 2024 4.550 4.721 4.550 4.580 37,614 +0.08(+1.78%) Jul 10, 2024 4.760 4.910 4.440 4.500 71,060 -0.16(-3.43%) Jul 09, 2024 4.800 4.910 4.530 4.660 139,426 -0.17(-3.52%) Jul 08, 2024 4.670 4.840 4.350 4.830 71,978 +0.26(+5.69%) Jul 05, 2024 4.520 4.710 4.310 4.570 108,710 +0.19(+4.34%) Jul 03, 2024 4.400 4.530 4.240 4.380 22,128 -0.02(-0.45%) Jul 02, 2024 4.760 5.150 4.200 4.400 82,562 -0.28(-5.98%) Jul 01, 2024 4.990 5.240 4.590 4.680 269,485 -0.28(-5.65%) Jun 28, 2024 4.320 4.990 4.310 4.960 222,263 +0.72(+16.98%) Jun 27, 2024 3.590 4.590 3.590 4.240 205,692 +0.69(+19.44%) Jun 26, 2024 3.770 3.935 3.530 3.550 49,958 -0.25(-6.58%) Jun 25, 2024 3.920 4.320 3.710 3.800 139,654 -0.11(-2.81%) Jun 24, 2024 3.940 4.050 3.355 3.910 112,831 +0.41(+11.71%) Jun 21, 2024 3.480 3.900 3.340 3.500 285,363 +0.02(+0.57%) Jun 20, 2024 3.670 3.680 3.360 3.480 67,157 +0.21(+6.42%) Jun 18, 2024 3.300 3.770 3.160 3.270 291,910 +0.09(+2.83%) Jun 17, 2024 3.250 3.961 3.020 3.180 560,779 -0.65(-16.97%) Jun 14, 2024 3.940 4.090 3.631 3.830 21,283 -0.04(-1.03%) Jun 13, 2024 3.850 4.110 3.660 3.870 25,116 +0.07(+1.84%) Jun 12, 2024 4.125 4.222 3.590 3.800 30,921 -0.17(-4.16%) Jun 11, 2024 3.550 4.390 3.550 3.965 94,127 +0.49(+14.27%) Jun 10, 2024 3.340 3.634 3.340 3.470 30,701 +0.06(+1.76%) Jun 07, 2024 3.390 3.500 3.321 3.410 6,905 +0.01(+0.29%) Jun 06, 2024 3.349 3.400 3.336 3.400 2,843 +0.06(+1.71%) Jun 05, 2024 3.230 3.343 3.230 3.343 3,793 -0.01(-0.21%) Jun 04, 2024 3.350 3.350 3.290 3.350 9,522 -0.00(-0.00%) 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.