Elutia Inc (ELUT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -12.6666666667 | 3 | 3.45 | 2.52 | 37733 | 2.83769732 | CS |
| 4 | -1 | -27.6243093923 | 3.62 | 3.6544 | 2.52 | 33208 | 3.04216981 | CS |
| 12 | -0.95 | -26.6106442577 | 3.57 | 5.12 | 2.52 | 40146 | 3.89675386 | CS |
| 26 | -0.081 | -2.99888930026 | 2.701 | 5.12 | 2.28 | 40578 | 3.7757138 | CS |
| 52 | -0.94 | -26.404494382 | 3.56 | 5.24 | 2.28 | 42077 | 3.77083352 | CS |
| 156 | 1.43 | 120.168067227 | 1.19 | 5.24 | 1.1 | 115781 | 2.19514729 | CS |
| 260 | 1.43 | 120.168067227 | 1.19 | 5.24 | 1.1 | 115781 | 2.19514729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.62 | -0.14 | -5.07 | 2.68 | 2.77 | 2.52 | 37448 |
| 1738625700 | 2.7599999 | -0.46 | -14.29 | 2.89 | 3.0799 | 2.57 | 112663 |
| 1738366500 | 3.22 | 0.12 | 3.87 | 3.17 | 3.45 | 3.15 | 28217 |
| 1738280100 | 3.1 | 0.11 | 3.68 | 3.05 | 3.18 | 3.0299999 | 7932 |
| 1738193700 | 2.99 | -0.02 | -0.66 | 3 | 3.1683 | 2.94 | 15254 |
| 1738107300 | 3.0099999 | 0.06 | 2.03 | 3 | 3.07 | 2.93 | 16422 |
| 1738020900 | 2.95 | -0.18 | -5.75 | 3.13 | 3.175 | 2.925 | 16297 |
| 1737761700 | 3.13 | -0.09 | -2.80 | 3.3 | 3.36 | 3.1 | 61075 |
| 1737675300 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1737588900 | 3.22 | -0.03 | -0.92 | 3.2599999 | 3.29 | 3.13 | 21880 |
| 1737502500 | 3.25 | 0.05 | 1.56 | 3.4499 | 3.4499 | 3.15 | 39389 |
| 1737156900 | 3.2 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.1349999 | 15322 |
| 1737070500 | 3.21 | -0.09 | -2.73 | 3.33 | 3.33 | 3.1 | 16715 |
| 1736984100 | 3.3 | 0.38 | 13.01 | 2.98 | 3.3 | 2.96 | 30387 |
| 1736897700 | 2.92 | -0.21 | -6.71 | 3.04 | 3.24 | 2.92 | 46559 |
| 1736811300 | 3.13 | -0.13 | -3.99 | 3.17 | 3.3147 | 2.86 | 74607 |
| 1736552100 | 3.2599999 | -0.15 | -4.40 | 3.45 | 3.515 | 3.23 | 29963 |
| 1736379300 | 3.41 | 0.01 | 0.29 | 3.45 | 3.6544 | 3.4 | 7617 |
| 1736292900 | 3.4 | -0.06 | -1.73 | 3.48 | 3.7371 | 3.4 | 35407 |
| 1736206500 | 3.46 | 0.01 | 0.29 | 3.54 | 3.7999 | 3.46 | 68928 |
| 1735947300 | 3.45 | 0.05 | 1.47 | 3.47 | 3.6 | 3.2799999 | 44290 |
| 1735860900 | 3.4 | -0.34 | -9.09 | 3.85 | 3.85 | 3.385 | 21596 |
| 1735688100 | 3.74 | -0.15 | -3.86 | 3.83 | 3.8714 | 3.625 | 30317 |
| 1735601700 | 3.89 | -0.05 | -1.27 | 3.87 | 3.99 | 3.75 | 16637 |
| 1735342500 | 3.94 | -0.21 | -5.06 | 4.24 | 4.24 | 3.8715 | 11779 |
| 1735256100 | 4.15 | -0.17 | -3.94 | 4.3099999 | 4.32 | 4.0199999 | 90578 |
| 1735077840 | 4.32 | -0.06 | -1.37 | 4.37 | 4.5 | 4.3099999 | 36527 |
| 1734996900 | 4.38 | -0.46 | -9.50 | 4.84 | 4.84 | 4.32 | 93802 |
| 1734737700 | 4.84 | 1.31 | 37.11 | 3.49 | 4.84 | 3.48 | 168220 |
| 1734651300 | 3.53 | -0.25 | -6.61 | 3.88 | 3.88 | 3.3 | 47666 |
| 1734564900 | 3.78 | -0.42 | -10.00 | 4.23 | 4.23 | 3.7744 | 37217 |
| 1734478500 | 4.2 | 0.07 | 1.69 | 4.14 | 4.2 | 4 | 15440 |
| 1734392100 | 4.13 | -0.01 | -0.24 | 4.2 | 4.2214 | 4.102051 | 23585 |
| 1734132900 | 4.14 | 0.18 | 4.55 | 3.96 | 4.4 | 3.93 | 25605 |
| 1734046500 | 3.96 | -0.05 | -1.25 | 4.08 | 4.3 | 3.9 | 17477 |
| 1733960100 | 4.01 | -0.28 | -6.53 | 4.2 | 4.4108 | 3.925 | 30221 |
| 1733873700 | 4.29 | 0.08 | 1.90 | 4.21 | 4.41 | 4.21 | 42907 |
| 1733787300 | 4.21 | -0.18 | -4.10 | 4.39 | 4.4 | 4.1 | 47787 |
| 1733528100 | 4.39 | 0.08 | 1.86 | 4.36 | 4.7699999 | 4.29 | 54812 |
| 1733441700 | 4.3099999 | -0.44 | -9.26 | 4.84 | 4.84 | 4.2201 | 22249 |
| 1733355300 | 4.75 | 0 | 0.00 | 4.79 | 5.12 | 4.61 | 83861 |
| 1733268900 | 4.75 | 0.41 | 9.45 | 4.43 | 4.9 | 4.37 | 106925 |
| 1733182500 | 4.34 | 0.2 | 4.83 | 4.0599999 | 4.5 | 4.0599999 | 37185 |
| 1732917840 | 4.14 | -0.05 | -1.19 | 3.96 | 4.26 | 3.96 | 23925 |
| 1732750500 | 4.19 | 0.19 | 4.75 | 4.0599999 | 4.7699999 | 4.0599999 | 91881 |
| 1732664100 | 4 | -0.16 | -3.85 | 4.23 | 4.29 | 3.945 | 38539 |
| 1732577700 | 4.16 | 0.04 | 0.97 | 4.16 | 4.2699999 | 3.9915 | 14702 |
| 1732318500 | 4.12 | -0.28 | -6.36 | 4.5 | 4.5 | 3.95 | 48486 |
| 1732232100 | 4.4 | 0.02 | 0.46 | 4.2699999 | 4.4 | 4.0199999 | 40883 |
| 1732145700 | 4.38 | 0.17 | 4.04 | 4.2699999 | 4.42 | 4.01 | 44501 |
| 1732059300 | 4.21 | 0.6 | 16.62 | 3.66 | 4.21 | 3.5083 | 36546 |
| 1731972900 | 3.61 | 0.05 | 1.40 | 3.57 | 3.65 | 3.41 | 10024 |
| 1731713700 | 3.56 | -0.27 | -7.05 | 3.56 | 3.9001 | 3.41 | 49974 |
| 1731627300 | 3.83 | 0.08 | 2.13 | 3.79 | 3.83 | 3.665 | 15008 |
| 1731540900 | 3.75 | -0.05 | -1.19 | 3.77 | 3.8 | 3.57 | 5475 |
| 1731454500 | 3.795 | -0.01 | -0.13 | 3.8 | 3.8 | 3.68 | 6535 |
| 1731368100 | 3.8 | 0 | 0.00 | 3.8 | 4.0199999 | 3.6312 | 27597 |
| 1731108900 | 3.8 | 0.01 | 0.26 | 3.84 | 3.88 | 3.7164 | 22904 |
| 1731022500 | 3.79 | 0.1 | 2.71 | 3.66 | 3.85 | 3.66 | 11980 |
| 1730936100 | 3.69 | -0.14 | -3.66 | 3.88 | 3.88 | 3.515 | 28063 |
| 1730849700 | 3.83 | 0.03 | 0.79 | 3.79 | 3.86 | 3.715 | 84759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
