Elutia Inc (ELUT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 14.5454545455 | 2.2 | 2.64 | 2.05 | 24188 | 2.3108246 | CS |
| 4 | 0.59 | 30.5699481865 | 1.93 | 2.64 | 1.7 | 23832 | 1.99670628 | CS |
| 12 | 0.39 | 18.3098591549 | 2.13 | 2.64 | 1.61 | 30819 | 1.96327077 | CS |
| 26 | -0.91 | -26.5306122449 | 3.43 | 3.515 | 1.61 | 37478 | 2.5342249 | CS |
| 52 | -2.24 | -47.0588235294 | 4.76 | 5.12 | 1.61 | 41489 | 3.28168198 | CS |
| 156 | 1.33 | 111.764705882 | 1.19 | 5.24 | 1.1 | 97791 | 2.21923965 | CS |
| 260 | 1.33 | 111.764705882 | 1.19 | 5.24 | 1.1 | 97791 | 2.21923965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100500 | 2.46 | 0.19 | 8.37 | 2.31 | 2.54 | 2.27 | 36852 |
| 1752014100 | 2.27 | 0.19 | 9.13 | 2.18 | 2.34 | 2.18 | 43585 |
| 1751927700 | 2.08 | -0.01 | -0.48 | 2.05 | 2.185 | 2.05 | 11576 |
| 1751576640 | 2.09 | -0.07 | -3.24 | 2.2 | 2.2 | 2.09 | 4737 |
| 1751495700 | 2.16 | 0.03 | 1.41 | 2.23 | 2.23 | 2 | 38050 |
| 1751409300 | 2.13 | 0.15 | 7.58 | 1.95 | 2.1429999 | 1.95 | 25695 |
| 1751322900 | 1.98 | -0.12 | -5.71 | 2.08 | 2.15 | 1.9759 | 12435 |
| 1751063700 | 2.1 | 0.25 | 13.51 | 1.86 | 2.17 | 1.79 | 43150 |
| 1750977300 | 1.85 | 0.04 | 2.21 | 1.8068 | 1.85 | 1.7801 | 6152 |
| 1750890900 | 1.81 | 0.08 | 4.62 | 1.84 | 1.865 | 1.72 | 7783 |
| 1750804500 | 1.73 | -0.01 | -0.57 | 1.74 | 1.87 | 1.7 | 26403 |
| 1750718100 | 1.74 | -0.07 | -3.87 | 1.76 | 1.93 | 1.74 | 29826 |
| 1750458900 | 1.81 | 0.02 | 1.12 | 1.76 | 1.99 | 1.76 | 96932 |
| 1750286100 | 1.79 | 0.02 | 1.13 | 1.78 | 1.8299 | 1.78 | 6936 |
| 1750199700 | 1.77 | 0.01 | 0.57 | 1.74 | 1.82 | 1.74 | 4294 |
| 1750113300 | 1.76 | -0.02 | -1.12 | 1.88 | 1.96 | 1.72 | 14414 |
| 1749854100 | 1.78 | -0.11 | -5.82 | 1.87 | 1.95 | 1.78 | 10970 |
| 1749767700 | 1.89 | -0.12 | -5.97 | 1.93 | 2.0099999 | 1.89 | 8634 |
| 1749681300 | 2.0099999 | 0.02 | 1.01 | 1.92 | 2.0934 | 1.92 | 18361 |
| 1749594900 | 1.99 | 0.1 | 5.29 | 1.89 | 2.0099999 | 1.89 | 10945 |
| 1749508500 | 1.89 | -0.01 | -0.53 | 1.94 | 1.9448 | 1.8686 | 22612 |
| 1749249300 | 1.9 | 0.08 | 4.40 | 1.83 | 1.95 | 1.7502 | 10781 |
| 1749162900 | 1.82 | -0.1 | -5.21 | 1.86 | 2.02 | 1.78 | 13888 |
| 1749076500 | 1.92 | -0.02 | -1.03 | 1.849 | 1.96 | 1.849 | 8085 |
| 1748990100 | 1.94 | 0.18 | 10.23 | 1.77 | 2.035 | 1.75 | 144723 |
| 1748903700 | 1.76 | -0.04 | -2.22 | 1.81 | 1.83 | 1.72 | 45765 |
| 1748644500 | 1.8 | 0.15 | 9.09 | 1.67 | 1.85 | 1.67 | 11788 |
| 1748558100 | 1.65 | -0.07 | -4.07 | 1.72 | 1.819 | 1.61 | 26920 |
| 1748471700 | 1.72 | 0 | 0.00 | 1.72 | 1.89 | 1.72 | 8205 |
| 1748385300 | 1.72 | 0 | 0.00 | 1.67 | 1.77 | 1.67 | 19641 |
| 1748039700 | 1.72 | 0.02 | 1.18 | 1.68 | 1.7449 | 1.68 | 7935 |
| 1747953300 | 1.7 | -0.04 | -2.30 | 1.72 | 1.74 | 1.67 | 10925 |
| 1747866900 | 1.74 | -0.08 | -4.40 | 1.79 | 1.85 | 1.72 | 18679 |
| 1747780500 | 1.82 | 0.01 | 0.55 | 1.77 | 1.8417 | 1.77 | 16870 |
| 1747694100 | 1.81 | 0.09 | 5.23 | 1.69 | 1.83 | 1.69 | 40521 |
| 1747434900 | 1.72 | -0.02 | -1.15 | 1.73 | 1.88 | 1.7 | 44011 |
| 1747348500 | 1.74 | 0.02 | 1.16 | 1.71 | 1.77 | 1.68 | 15388 |
| 1747262100 | 1.72 | -0.18 | -9.47 | 1.81 | 1.85 | 1.69 | 41096 |
| 1747175700 | 1.9 | 0.08 | 4.40 | 1.89 | 1.91 | 1.7136 | 25506 |
| 1747089300 | 1.82 | -0.26 | -12.50 | 2.0099999 | 2.07 | 1.8 | 55843 |
| 1746830100 | 2.08 | 0.09 | 4.52 | 2.0099999 | 2.09 | 1.77 | 97844 |
| 1746743700 | 1.99 | 0.07 | 3.65 | 1.95 | 2.07 | 1.9 | 48491 |
| 1746657300 | 1.92 | 0.04 | 2.13 | 1.96 | 1.975 | 1.81 | 14446 |
| 1746570900 | 1.88 | -0.02 | -1.05 | 1.98 | 2.0499 | 1.79 | 59268 |
| 1746484500 | 1.9 | -0.14 | -6.86 | 2.11 | 2.11 | 1.9 | 50965 |
| 1746225300 | 2.04 | -0.17 | -7.69 | 2.32 | 2.33 | 2 | 251292 |
| 1746138900 | 2.21 | -0.1 | -4.33 | 2.34 | 2.37 | 2.2 | 12866 |
| 1746052500 | 2.31 | 0.07 | 3.12 | 2.3 | 2.44 | 2.25 | 15526 |
| 1745966100 | 2.24 | 0.06 | 2.75 | 2.2599999 | 2.34 | 2.18 | 10980 |
| 1745879700 | 2.18 | -0.15 | -6.44 | 2.4 | 2.4 | 2.18 | 13805 |
| 1745620500 | 2.33 | 0.16 | 7.37 | 2.18 | 2.38 | 2.18 | 21578 |
| 1745534100 | 2.17 | -0.12 | -5.24 | 2.27 | 2.2954 | 2.1 | 21328 |
| 1745447700 | 2.29 | 0.02 | 0.88 | 2.38 | 2.3912 | 2.2 | 7557 |
| 1745361300 | 2.27 | -0.03 | -1.30 | 2.37 | 2.37 | 2.07 | 14100 |
| 1745274900 | 2.3 | -0.02 | -0.86 | 2.2599999 | 2.33 | 2.19 | 12961 |
| 1744929300 | 2.32 | 0.22 | 10.48 | 2.13 | 2.35 | 2.13 | 25408 |
| 1744842900 | 2.1 | -0.04 | -1.87 | 2.21 | 2.29 | 2.05 | 30545 |
| 1744756500 | 2.14 | 0.13 | 6.47 | 2.06 | 2.36 | 2.06 | 24508 |
| 1744670100 | 2.0099999 | -0.16 | -7.37 | 2.2 | 2.2 | 2 | 45098 |
| 1744410900 | 2.17 | -0.07 | -3.13 | 2.31 | 2.44 | 2.07 | 23329 |
| 1744324500 | 2.24 | -0.25 | -10.04 | 2.57 | 2.57 | 2.16 | 104503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
