Elutia Inc (ELUT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 22.4080267559 | 2.99 | 3.7 | 2.83 | 24334 | 3.27223972 | CS |
| 4 | -0.14 | -3.68421052632 | 3.8 | 4.3 | 2.28 | 59279 | 3.32174021 | CS |
| 12 | 0.41 | 12.6153846154 | 3.25 | 5.24 | 2.28 | 81454 | 3.80520439 | CS |
| 26 | -0.09 | -2.4 | 3.75 | 5.24 | 2.28 | 45443 | 3.69643794 | CS |
| 52 | 2.47 | 207.56302521 | 1.19 | 5.24 | 1.1 | 152532 | 1.98557044 | CS |
| 156 | 2.47 | 207.56302521 | 1.19 | 5.24 | 1.1 | 152532 | 1.98557044 | CS |
| 260 | 2.47 | 207.56302521 | 1.19 | 5.24 | 1.1 | 152532 | 1.98557044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 3.66 | 0.3 | 8.93 | 3.29 | 3.66 | 3.18 | 9498 |
| 1723761300 | 3.36 | 0.06 | 1.82 | 3.18 | 3.49 | 3 | 37864 |
| 1723674900 | 3.3 | 0.23 | 7.64 | 3.11 | 3.7 | 2.92 | 47380 |
| 1723588500 | 3.0659 | 0.23 | 7.95 | 2.89 | 3.15 | 2.89 | 15948 |
| 1723502100 | 2.84 | -0.16 | -5.33 | 2.99 | 2.99 | 2.83 | 11339 |
| 1723242900 | 3 | -0.07 | -2.28 | 3.02 | 3.13 | 2.9001 | 15517 |
| 1723156500 | 3.07 | 0.23 | 8.10 | 2.56 | 3.375 | 2.2799999 | 148026 |
| 1723070100 | 2.84 | -0.09 | -3.07 | 3.14 | 3.21 | 2.72 | 71764 |
| 1722983700 | 2.93 | 0.2 | 7.33 | 2.89 | 3.16 | 2.73 | 52974 |
| 1722897300 | 2.73 | -0.26 | -8.70 | 2.63 | 2.9156 | 2.44 | 95582 |
| 1722638100 | 2.99 | -0.43 | -12.57 | 3.32 | 3.4473 | 2.9 | 159679 |
| 1722551700 | 3.42 | -0.23 | -6.30 | 3.77 | 3.77 | 3.3 | 72749 |
| 1722465300 | 3.65 | 0.02 | 0.55 | 3.76 | 3.99 | 3.612 | 158875 |
| 1722378900 | 3.63 | -0.08 | -2.16 | 3.72 | 3.9 | 3.5 | 59525 |
| 1722292500 | 3.71 | -0.07 | -1.85 | 3.88 | 3.9236 | 3.71 | 14915 |
| 1722033300 | 3.78 | 0.03 | 0.80 | 3.75 | 4.015 | 3.57 | 69893 |
| 1721946900 | 3.75 | -0.06 | -1.57 | 3.87 | 4.0699 | 3.68 | 7607 |
| 1721860500 | 3.81 | -0.25 | -6.16 | 4.07 | 4.07 | 3.74 | 15318 |
| 1721774100 | 4.0599999 | 0.3 | 7.98 | 3.57 | 4.3 | 3.53 | 78916 |
| 1721687700 | 3.76 | -0.24 | -6.00 | 3.8 | 3.95 | 3.71 | 53885 |
| 1721428500 | 4 | -0.01 | -0.25 | 3.97 | 4.1 | 3.71 | 30132 |
| 1721342100 | 4.01 | -0.03 | -0.74 | 3.99 | 4.37 | 3.99 | 30675 |
| 1721255700 | 4.04 | -0.39 | -8.80 | 4.36 | 4.363 | 3.86 | 76809 |
| 1721169300 | 4.43 | 0.07 | 1.61 | 4.53 | 4.55 | 4.3601 | 33158 |
| 1721082900 | 4.36 | -0.04 | -0.91 | 4.37 | 4.5178 | 4.3002 | 77192 |
| 1720823700 | 4.4 | -0.18 | -3.93 | 4.5599999 | 4.75 | 4.08 | 206440 |
| 1720737300 | 4.58 | 0.08 | 1.78 | 4.55 | 4.7208 | 4.55 | 37614 |
| 1720650900 | 4.5 | -0.16 | -3.43 | 4.76 | 4.91 | 4.44 | 71060 |
| 1720564500 | 4.66 | -0.17 | -3.52 | 4.8 | 4.9099 | 4.53 | 139426 |
| 1720478100 | 4.83 | 0.26 | 5.69 | 4.67 | 4.84 | 4.35 | 71978 |
| 1720218900 | 4.57 | 0.2 | 4.58 | 4.5199999 | 4.71 | 4.3099999 | 108702 |
| 1720040640 | 4.37 | -0.03 | -0.68 | 4.4 | 4.53 | 4.2403 | 22128 |
| 1719959700 | 4.4 | -0.28 | -5.98 | 4.76 | 5.1499 | 4.2 | 82562 |
| 1719873300 | 4.68 | 0.44 | 10.38 | 4.99 | 5.24 | 4.59 | 269485 |
| 1719614100 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1719527700 | 4.24 | 0.69 | 19.44 | 3.59 | 4.59 | 3.59 | 205692 |
| 1719441300 | 3.55 | -0.25 | -6.58 | 3.77 | 3.935 | 3.53 | 49958 |
| 1719354900 | 3.8 | -0.11 | -2.81 | 3.92 | 4.3199 | 3.71 | 139610 |
| 1719268500 | 3.91 | 0.41 | 11.71 | 3.94 | 4.05 | 3.355 | 112831 |
| 1719009300 | 3.5 | 0.02 | 0.57 | 3.48 | 3.9 | 3.34 | 285355 |
| 1718922900 | 3.48 | 0.21 | 6.42 | 3.67 | 3.68 | 3.3601 | 67157 |
| 1718750100 | 3.27 | 0.09 | 2.83 | 3.3 | 3.77 | 3.16 | 291910 |
| 1718663700 | 3.18 | -0.65 | -16.97 | 3.25 | 3.961 | 3.02 | 556779 |
| 1718404500 | 3.83 | -0.04 | -1.03 | 3.94 | 4.09 | 3.6313 | 21283 |
| 1718318100 | 3.87 | 0.07 | 1.84 | 3.85 | 4.11 | 3.66 | 25116 |
| 1718231700 | 3.8 | -0.17 | -4.16 | 3.94 | 4.2219 | 3.59 | 30921 |
| 1718145300 | 3.965 | 0.5 | 14.27 | 3.49 | 4.3899 | 3.49 | 94026 |
| 1718058900 | 3.47 | 0.06 | 1.76 | 3.34 | 3.6342 | 3.34 | 30333 |
| 1717799700 | 3.41 | 0.01 | 0.29 | 3.39 | 3.5 | 3.3215 | 6905 |
| 1717713300 | 3.4 | 0.06 | 1.71 | 3.34 | 3.4 | 3.336 | 2843 |
| 1717626900 | 3.3429 | -0.01 | -0.21 | 3.23 | 3.3429 | 3.23 | 3793 |
| 1717540500 | 3.3499 | -0 | -0.00 | 3.39 | 3.39 | 3.2900999 | 9522 |
| 1717454100 | 3.35 | 0.1 | 3.08 | 3.34 | 3.35 | 3.23 | 5117 |
| 1717194900 | 3.25 | 0.03 | 0.93 | 3.2799999 | 3.3 | 3.23 | 8333 |
| 1717108500 | 3.22 | -0.1 | -3.01 | 3.22 | 3.305 | 3.22 | 3101 |
| 1717022100 | 3.3199 | 0.02 | 0.60 | 3.3 | 3.3199 | 3.1201 | 16086 |
| 1716935700 | 3.3 | 0.05 | 1.54 | 3.25 | 3.43 | 3.25 | 12367 |
| 1716590100 | 3.25 | 0 | 0.00 | 3.27 | 3.39 | 3.0101 | 4949 |
| 1716503700 | 3.25 | -0.13 | -3.85 | 3.37 | 3.43 | 2.8901 | 37615 |
| 1716417300 | 3.38 | 0 | 0.00 | 3.43 | 3.43 | 3.2322 | 51350 |
| 1716330900 | 3.38 | 0.02 | 0.59 | 3.2599999 | 3.4875 | 3.24 | 13406 |
| 1716244500 | 3.3602 | 0.05 | 1.52 | 3.31 | 3.3999 | 3.27 | 12942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
