Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

0.9630
-0.0090 (-0.93%)
NASDAQ· Last Trade: Jul 10th, 5:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elutia, Inc. - Class A Common Stock (ELUT)

DateOpenHighLowCloseVolumeAdjusted Close
7/09/20260.991.020.940.9727,6810.97
7/08/20260.980.980.950.951,9090.95
7/07/20260.921.010.920.9666,7030.96
7/06/20260.920.950.890.9528,9240.95
7/02/20260.950.980.930.9317,5600.93
7/01/20260.920.960.910.94149,9120.94
6/30/20260.980.990.950.9817,8070.98
6/29/20261.031.030.930.96140,5840.96
6/26/20260.941.000.941.0091,8171.00
6/25/20261.001.010.930.9566,9280.95
6/24/20261.041.040.980.9895,5920.98
6/23/20260.981.070.981.0376,4521.03
6/22/20261.041.071.001.0074,5671.00
6/18/20261.001.061.001.06173,0801.06
6/17/20260.971.020.960.9926,8150.99
6/16/20260.970.990.950.9581,9710.95
6/15/20260.961.020.960.9788,0860.97
6/12/20261.011.010.930.9679,4810.96
6/11/20261.011.060.950.96163,0110.96
6/10/20260.951.100.951.04118,6631.04
6/09/20261.021.020.950.9761,5250.97
6/08/20261.001.030.970.9924,4190.99
6/05/20261.061.061.001.0057,4301.00
6/04/20260.981.070.981.05219,5011.05
6/03/20261.051.050.950.99145,7490.99
6/02/20261.061.071.031.0448,4551.04
6/01/20261.171.171.041.06235,8031.06
5/29/20260.001.181.101.1675,0101.16
5/28/20261.111.141.081.1247,6431.12
5/27/20261.151.171.121.1331,0431.13
5/26/20261.151.251.121.1439,3511.14
5/22/20261.191.281.101.16307,5851.16
5/21/20261.131.211.131.2064,4351.20
5/20/20261.091.201.091.18121,8311.18
5/19/20261.101.161.071.12145,2691.12
5/18/20261.051.121.021.10114,3181.10
5/15/20261.001.070.991.03112,7881.03
5/14/20261.071.071.031.04109,8041.04
5/13/20261.071.071.041.0548,2111.05
5/12/20261.071.141.041.05142,1191.05
5/11/20261.041.171.041.06403,4311.06
5/08/20261.051.050.991.01129,4591.01
5/07/20261.021.050.981.00180,5841.00
5/06/20260.951.040.951.02224,2331.02
5/05/20261.041.050.950.98314,5230.98
5/04/20261.001.080.981.01428,1471.01
5/01/20261.001.051.001.0150,6911.01
4/30/20260.991.040.991.0243,0421.02
4/29/20261.001.031.001.0059,1571.00
4/28/20261.041.061.001.0086,4251.00
4/27/20261.061.101.021.0295,2701.02
4/24/20261.101.101.061.0722,0701.07
4/23/20261.151.201.091.0995,2541.09
4/22/20261.171.211.141.1530,1361.15
4/21/20261.121.181.121.1742,9981.17
4/20/20261.161.161.111.1261,5711.12
4/17/20261.161.171.101.1537,8231.15
4/16/20261.191.191.161.1740,2151.17
4/15/20261.121.181.121.1730,5031.17
4/14/20261.101.161.091.14132,2931.14
4/13/20261.131.141.091.10101,6991.10