Elutia, Inc. - Class A Common Stock (ELUT)

0.9950
-0.0150 (-1.49%)
NASDAQ · Last Trade: May 5th, 11:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elutia, Inc. - Class A Common Stock (ELUT)

DateOpenHighLowCloseVolumeAdjusted Close
5/04/20261.001.080.981.01428,1471.01
5/01/20261.001.051.001.0150,6911.01
4/30/20260.991.040.991.0243,0421.02
4/29/20261.001.031.001.0059,1571.00
4/28/20261.041.061.001.0086,4251.00
4/27/20261.061.101.021.0295,2701.02
4/24/20261.101.101.061.0722,0701.07
4/23/20261.151.201.091.0995,2541.09
4/22/20261.171.211.141.1530,1361.15
4/21/20261.121.181.121.1742,9981.17
4/20/20261.161.161.111.1261,5711.12
4/17/20261.161.171.101.1537,8231.15
4/16/20261.191.191.161.1740,2151.17
4/15/20261.121.181.121.1730,5031.17
4/14/20261.101.161.091.14132,2931.14
4/13/20261.131.141.091.10101,6991.10
4/10/20261.141.141.091.1310,8921.13
4/09/20261.071.131.071.1340,9231.13
4/08/20261.111.181.111.1448,3001.14
4/07/20261.171.181.141.1641,6181.16
4/06/20261.161.191.111.16116,6911.16
4/02/20261.101.191.091.1762,4161.17
4/01/20261.051.171.051.09147,5571.09
3/31/20261.081.081.011.0579,7671.05
3/30/20261.061.101.041.05171,3491.05
3/27/20261.091.141.031.0787,3301.07
3/26/20261.101.111.051.0751,7031.07
3/25/20261.061.121.061.1255,4161.12
3/24/20261.101.111.051.0694,9931.06
3/23/20261.111.181.111.11122,2161.11
3/20/20261.041.121.041.10156,8961.10
3/19/20261.061.081.041.0561,9511.05
3/18/20261.131.131.071.08133,7921.08
3/17/20261.051.121.051.09100,6271.09
3/16/20261.111.111.031.07394,3651.07
3/13/20261.151.191.061.08120,7071.08
3/12/20261.091.211.091.15262,0501.15
3/11/20261.101.131.071.09183,2611.09
3/10/20261.211.221.081.09178,1991.09
3/09/20261.091.201.081.17176,5811.17
3/06/20261.081.211.071.09244,3381.09
3/05/20261.281.281.071.11194,4101.11
3/04/20261.241.391.181.19522,2711.19
3/03/20261.131.231.131.2277,7261.22
3/02/20261.171.181.091.1483,8141.14
2/27/20261.151.231.141.15191,3371.15
2/26/20261.081.191.081.15144,8901.15
2/25/20261.121.251.091.09198,3581.09
2/24/20261.141.321.091.09240,4081.09
2/23/20261.081.151.051.1256,5331.12
2/20/20261.101.151.041.08128,5561.08
2/19/20261.191.241.101.1297,3811.12
2/18/20261.191.321.161.20259,8581.20
2/17/20261.101.221.071.15467,9071.15
2/13/20260.951.120.951.05192,2611.05
2/12/20260.921.000.920.9562,5760.95
2/11/20260.920.930.850.90199,2450.90
2/10/20260.930.970.880.95134,8840.95
2/09/20260.971.000.920.9555,7000.95
2/06/20260.941.040.940.99161,7350.99
2/05/20261.001.000.940.9466,6090.94