Elevai Labs Inc (ELAB)
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 | -0.0445 | -8.10564663024 | 0.549 | 0.549 | 0.4798 | 104605 | 0.51034107 | CS |
| 4 | -0.0855 | -14.4915254237 | 0.59 | 0.6079 | 0.4798 | 64562 | 0.54145733 | CS |
| 12 | -0.1754 | -25.7979114576 | 0.6799 | 0.76 | 0.4798 | 172726 | 0.65264176 | CS |
| 26 | -0.5755 | -53.287037037 | 1.08 | 1.09 | 0.4798 | 431999 | 0.75919823 | CS |
| 52 | -3.4955 | -87.3875 | 4 | 4.2442 | 0.4798 | 678741 | 1.15622411 | CS |
| 156 | -3.4955 | -87.3875 | 4 | 4.2442 | 0.4798 | 678741 | 1.15622411 | CS |
| 260 | -3.4955 | -87.3875 | 4 | 4.2442 | 0.4798 | 678741 | 1.15622411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 0.5044999 | -0.012 | -2.32 | 0.52 | 0.528 | 0.5003 | 98316 |
| 1721255700 | 0.5165 | -0.005 | -0.96 | 0.5195999 | 0.53 | 0.507 | 91738 |
| 1721169300 | 0.5215 | 0.0183 | 3.64 | 0.523 | 0.54 | 0.5003 | 119217 |
| 1721082900 | 0.5032 | -0.0012 | -0.24 | 0.5344 | 0.5344 | 0.5 | 50488 |
| 1720823700 | 0.5044 | -0.0207 | -3.94 | 0.549 | 0.549 | 0.4798 | 162485 |
| 1720737300 | 0.5251 | -0.0169 | -3.12 | 0.552 | 0.561 | 0.5225 | 55568 |
| 1720650900 | 0.542 | -0.019 | -3.39 | 0.56 | 0.5649999 | 0.54 | 66327 |
| 1720564500 | 0.561 | -0.0009 | -0.16 | 0.5699999 | 0.57715 | 0.56 | 65415 |
| 1720478100 | 0.5619 | -0.0131 | -2.28 | 0.574 | 0.59499 | 0.561 | 126183 |
| 1720218900 | 0.575 | -0.0125 | -2.13 | 0.5822 | 0.5999 | 0.5719999 | 18699 |
| 1720040640 | 0.5875 | 0.0155001 | 2.71 | 0.596 | 0.5973 | 0.5719999 | 7209 |
| 1719959700 | 0.5719999 | -0.0174 | -2.95 | 0.58 | 0.5888 | 0.5719999 | 32811 |
| 1719873300 | 0.5894 | 0.0094 | 1.62 | 0.5803 | 0.599 | 0.58 | 26274 |
| 1719614100 | 0.58 | -0.0087 | -1.48 | 0.585 | 0.6 | 0.575 | 79266 |
| 1719527700 | 0.5887 | 0.0051 | 0.87 | 0.595 | 0.6 | 0.584 | 25153 |
| 1719441300 | 0.5836 | 0.0046 | 0.79 | 0.59 | 0.6079 | 0.58 | 133121 |
| 1719354900 | 0.579 | -0.006 | -1.03 | 0.59 | 0.5979 | 0.5759 | 30895 |
| 1719268500 | 0.585 | 0.005 | 0.86 | 0.5810999 | 0.5971 | 0.576 | 26620 |
| 1719009300 | 0.58 | -0.009 | -1.53 | 0.59 | 0.59799 | 0.5719999 | 24720 |
| 1718922900 | 0.589 | -0.001 | -0.17 | 0.607 | 0.607 | 0.5699999 | 48331 |
| 1718750100 | 0.59 | -0.007 | -1.17 | 0.61 | 0.6181 | 0.58 | 57528 |
| 1718663700 | 0.597 | 0.0086 | 1.46 | 0.59 | 0.6299 | 0.5884 | 33463 |
| 1718404500 | 0.5884 | -0.0316 | -5.10 | 0.61 | 0.64 | 0.58 | 162802 |
| 1718318100 | 0.62 | -0.0115 | -1.82 | 0.63 | 0.64 | 0.6151 | 49216 |
| 1718231700 | 0.6314999 | 0.0105999 | 1.71 | 0.618615 | 0.639576 | 0.6151 | 48991 |
| 1718145300 | 0.6209 | -0.0021 | -0.34 | 0.623 | 0.6399 | 0.6 | 79524 |
| 1718058900 | 0.623 | -0.012 | -1.89 | 0.64 | 0.6714 | 0.6111 | 108753 |
| 1717799700 | 0.635 | -0.005499 | -0.86 | 0.645 | 0.6625 | 0.63 | 249442 |
| 1717713300 | 0.640499 | -0.010501 | -1.61 | 0.652 | 0.6649 | 0.621 | 65995 |
| 1717626900 | 0.651 | -0.014 | -2.11 | 0.6512 | 0.67 | 0.65 | 41104 |
| 1717540500 | 0.665 | -0.014 | -2.06 | 0.6795 | 0.6932 | 0.6603 | 29218 |
| 1717454100 | 0.679 | 0.019 | 2.88 | 0.6675 | 0.680001 | 0.6599 | 41293 |
| 1717194900 | 0.66 | 0.005499 | 0.84 | 0.6674 | 0.6674 | 0.65 | 40466 |
| 1717108500 | 0.654501 | -0.010499 | -1.58 | 0.67 | 0.67 | 0.6544 | 60107 |
| 1717022100 | 0.665 | 0.025 | 3.91 | 0.65 | 0.67 | 0.6495 | 117972 |
| 1716935700 | 0.64 | -0.0281 | -4.21 | 0.6681 | 0.67 | 0.64 | 200029 |
| 1716590100 | 0.6681 | 0.0082 | 1.24 | 0.66 | 0.67 | 0.6451 | 93602 |
| 1716503700 | 0.6599 | -0.0051 | -0.77 | 0.66 | 0.6697999 | 0.65 | 111708 |
| 1716417300 | 0.665 | -0.01 | -1.48 | 0.7 | 0.7 | 0.665 | 50333 |
| 1716330900 | 0.675 | 0 | 0.00 | 0.699 | 0.7 | 0.6631 | 114537 |
| 1716244500 | 0.675 | -0.0101 | -1.47 | 0.6851 | 0.6999 | 0.67 | 89387 |
| 1715985300 | 0.6851 | 0.035 | 5.38 | 0.6513 | 0.6949999 | 0.6511 | 146912 |
| 1715898900 | 0.6501 | 0.0201 | 3.19 | 0.647 | 0.66 | 0.635 | 68816 |
| 1715812500 | 0.63 | -0.001 | -0.16 | 0.641 | 0.6503 | 0.63 | 75508 |
| 1715726100 | 0.631 | -0.0193 | -2.97 | 0.6499 | 0.6503 | 0.6301 | 85380 |
| 1715639700 | 0.6503 | 0.0003 | 0.05 | 0.6506999 | 0.6723 | 0.65 | 73711 |
| 1715380500 | 0.65 | -0.0329 | -4.82 | 0.671 | 0.699 | 0.65 | 122627 |
| 1715294100 | 0.6828999 | -0.0017 | -0.25 | 0.674 | 0.6997 | 0.66 | 112910 |
| 1715207700 | 0.6846 | 0.0151 | 2.26 | 0.6549 | 0.6998 | 0.6549 | 64273 |
| 1715121300 | 0.6695 | 0.008299 | 1.26 | 0.685 | 0.699 | 0.6659 | 154143 |
| 1715034900 | 0.661201 | -0.039699 | -5.66 | 0.6899999 | 0.699899 | 0.66 | 79615 |
| 1714775700 | 0.7009 | -0.0041 | -0.58 | 0.71 | 0.7185 | 0.63 | 530522 |
| 1714689300 | 0.705 | 0.053 | 8.13 | 0.6899999 | 0.76 | 0.6601 | 1573736 |
| 1714602900 | 0.652 | -0.0487 | -6.95 | 0.6884 | 0.7165 | 0.63 | 2676964 |
| 1714516500 | 0.7007 | -0.0087 | -1.23 | 0.6949999 | 0.734 | 0.6701 | 131309 |
| 1714430100 | 0.7094 | 0.050249 | 7.62 | 0.6704 | 0.75 | 0.633 | 544003 |
| 1714170900 | 0.659151 | -0.014849 | -2.20 | 0.6798999 | 0.6798999 | 0.622 | 154413 |
| 1714084500 | 0.674 | 0.07 | 11.59 | 0.6 | 0.74 | 0.6 | 302018 |
| 1713998100 | 0.604 | 0.0040011 | 0.67 | 0.613 | 0.62 | 0.59 | 64865 |
| 1713911700 | 0.5999989 | 0.0199989 | 3.45 | 0.58 | 0.6051 | 0.575 | 21569 |
| 1713825300 | 0.58 | 0.0080001 | 1.40 | 0.585 | 0.595 | 0.575 | 28586 |
| 1713566100 | 0.5719999 | -0.013 | -2.22 | 0.5709999 | 0.5943 | 0.5709999 | 19239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
