Elutia Inc (ELUT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 11.9047619048 | 2.52 | 3 | 2.41 | 38245 | 2.7039554 | CS |
| 4 | -0.44 | -13.4969325153 | 3.26 | 3.45 | 2.41 | 34806 | 2.8522665 | CS |
| 12 | -1.36 | -32.5358851675 | 4.18 | 5.12 | 2.41 | 41422 | 3.73655762 | CS |
| 26 | -0.29 | -9.32475884244 | 3.11 | 5.12 | 2.41 | 39438 | 3.78680177 | CS |
| 52 | -1.08 | -27.6923076923 | 3.9 | 5.24 | 2.28 | 42491 | 3.74368567 | CS |
| 156 | 1.63 | 136.974789916 | 1.19 | 5.24 | 1.1 | 114272 | 2.1982664 | CS |
| 260 | 1.63 | 136.974789916 | 1.19 | 5.24 | 1.1 | 114272 | 2.1982664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.82 | -0.04 | -1.40 | 2.815 | 2.89 | 2.7799999 | 8449 |
| 1739489700 | 2.86 | 0.05 | 1.78 | 2.8 | 2.8699 | 2.75 | 18329 |
| 1739403300 | 2.81 | 0.15 | 5.64 | 2.66 | 3 | 2.56 | 41935 |
| 1739316900 | 2.66 | 0.11 | 4.31 | 2.52 | 2.94 | 2.41 | 83608 |
| 1739230500 | 2.55 | -0.13 | -4.85 | 2.67 | 2.67 | 2.5081 | 19213 |
| 1738971300 | 2.68 | 0.06 | 2.29 | 2.52 | 2.68 | 2.5 | 28142 |
| 1738884900 | 2.62 | 0.07 | 2.75 | 2.5299999 | 2.715 | 2.5099999 | 56652 |
| 1738798500 | 2.55 | -0.07 | -2.67 | 2.59 | 2.75 | 2.5099999 | 19578 |
| 1738712100 | 2.62 | -0.14 | -5.07 | 2.68 | 2.77 | 2.52 | 34025 |
| 1738625700 | 2.7599999 | -0.46 | -14.29 | 3.0099999 | 3.0799 | 2.57 | 102624 |
| 1738366500 | 3.22 | 0.12 | 3.87 | 3.1 | 3.45 | 3.1 | 28452 |
| 1738280100 | 3.1 | 0.11 | 3.68 | 3.05 | 3.18 | 3.0299999 | 8312 |
| 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 | 3.43 | 3.515 | 3.23 | 29634 |
| 1736379300 | 3.41 | 0.01 | 0.29 | 3.62 | 3.6544 | 3.4 | 7580 |
| 1736292900 | 3.4 | -0.06 | -1.73 | 3.7371 | 3.7371 | 3.4 | 35358 |
| 1736206500 | 3.46 | 0.01 | 0.29 | 3.56 | 3.7999 | 3.46 | 68763 |
| 1735947300 | 3.45 | 0.05 | 1.47 | 3.4 | 3.6 | 3.2799999 | 44033 |
| 1735860900 | 3.4 | -0.34 | -9.09 | 3.75 | 3.75 | 3.385 | 21587 |
| 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 | 16386 |
| 1735342500 | 3.94 | -0.21 | -5.06 | 4.085 | 4.151 | 3.8715 | 9279 |
| 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 | 4.785 | 4.8399 | 4.32 | 90224 |
| 1734737700 | 4.84 | 1.31 | 37.11 | 3.52 | 4.84 | 3.48 | 167942 |
| 1734651300 | 3.53 | -0.25 | -6.61 | 3.811 | 3.811 | 3.3 | 47653 |
| 1734564900 | 3.78 | -0.42 | -10.00 | 4.2 | 4.2 | 3.7744 | 37194 |
| 1734478500 | 4.2 | 0.07 | 1.69 | 4.18 | 4.2 | 4 | 15420 |
| 1734392100 | 4.13 | -0.01 | -0.24 | 4.14 | 4.2214 | 4.102051 | 22486 |
| 1734132900 | 4.14 | 0.18 | 4.55 | 3.96 | 4.4 | 3.93 | 25579 |
| 1734046500 | 3.96 | -0.05 | -1.25 | 4.0199999 | 4.3 | 3.9 | 17356 |
| 1733960100 | 4.01 | -0.28 | -6.53 | 4.0406 | 4.4108 | 3.925 | 30091 |
| 1733873700 | 4.29 | 0.08 | 1.90 | 4.309 | 4.41 | 4.23 | 42185 |
| 1733787300 | 4.21 | -0.18 | -4.10 | 4.35 | 4.4 | 4.1 | 46598 |
| 1733528100 | 4.39 | 0.08 | 1.86 | 4.32 | 4.7699999 | 4.29 | 54800 |
| 1733441700 | 4.3099999 | -0.44 | -9.26 | 4.8099999 | 4.82 | 4.2201 | 22123 |
| 1733355300 | 4.75 | 0 | 0.00 | 4.79 | 5.12 | 4.61 | 83860 |
| 1733268900 | 4.75 | 0.41 | 9.45 | 4.49 | 4.9 | 4.37 | 106761 |
| 1733182500 | 4.34 | 0.2 | 4.83 | 4.3 | 4.5 | 4.13 | 33911 |
| 1732917840 | 4.14 | -0.05 | -1.19 | 4.14 | 4.26 | 4.03 | 15417 |
| 1732750500 | 4.19 | 0.19 | 4.75 | 4.19 | 4.7699999 | 4.17 | 91749 |
| 1732664100 | 4 | -0.16 | -3.85 | 4.25 | 4.29 | 3.945 | 38416 |
| 1732577700 | 4.16 | 0.04 | 0.97 | 4.09 | 4.2699999 | 3.9915 | 14282 |
| 1732318500 | 4.12 | -0.28 | -6.36 | 4.18 | 4.4 | 3.95 | 47948 |
| 1732232100 | 4.4 | 0.02 | 0.46 | 4.0199999 | 4.4 | 4.0199999 | 39824 |
| 1732145700 | 4.38 | 0.17 | 4.04 | 4.1695 | 4.42 | 4.01 | 44073 |
| 1732059300 | 4.21 | 0.6 | 16.62 | 3.575 | 4.21 | 3.5083 | 36309 |
| 1731972900 | 3.61 | 0.05 | 1.40 | 3.41 | 3.65 | 3.41 | 10022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
