NasdaqCM - Delayed Quote USD

Elevation Oncology, Inc. (ELEV)

0.2825
-0.0173
(-5.77%)
At close: May 16 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.30000.30600.27200.28300.28301,510,800
May 15, 20250.34100.34100.27300.30000.30002,636,100
May 14, 20250.34800.36400.34000.34200.3420289,800
May 13, 20250.35800.37000.34200.34900.3490405,400
May 12, 20250.35000.36800.33000.36000.3600951,300
May 9, 20250.36100.37500.34200.34300.3430534,100
May 8, 20250.33700.36500.32500.36100.3610565,000
May 7, 20250.33800.35000.32800.33300.3330581,600
May 6, 20250.34000.34600.33000.33900.3390887,400
May 5, 20250.35000.36000.33000.33400.3340855,700
May 2, 20250.34400.35600.33900.35000.3500586,100
May 1, 20250.38000.38000.34000.34000.3400492,000
Apr 30, 20250.34600.38000.33500.37200.37201,048,800
Apr 29, 20250.35400.35900.34200.34600.3460450,000
Apr 28, 20250.37200.39000.34300.35600.3560818,100
Apr 25, 20250.36200.38400.36200.37600.3760571,600
Apr 24, 20250.38000.38200.36100.37200.3720722,700
Apr 23, 20250.37300.39000.36300.37900.3790695,700
Apr 22, 20250.38300.39600.36000.37200.37201,245,700
Apr 21, 20250.39000.39300.34600.37800.37801,649,300
Apr 17, 20250.34000.38700.32700.38600.38602,692,900
Apr 16, 20250.31000.34500.30300.33100.33103,461,300
Apr 15, 20250.29700.31500.29000.31400.3140910,900
Apr 14, 20250.27300.29700.26800.29400.2940627,000
Apr 11, 20250.25500.28000.25500.28000.2800407,900
Apr 10, 20250.24700.27400.24000.27000.2700662,900
Apr 9, 20250.23300.26000.22100.26000.26001,336,400
Apr 8, 20250.24700.24900.23300.23300.2330671,800
Apr 7, 20250.23100.25500.22900.24600.24601,172,000
Apr 4, 20250.23600.25000.23300.25000.2500850,400
Apr 3, 20250.24500.26100.23200.25900.25901,266,700
Apr 2, 20250.24800.26900.24500.26200.26202,019,100
Apr 1, 20250.25800.26400.24100.24800.2480860,700
Mar 31, 20250.25000.26700.24200.25900.25901,582,800
Mar 28, 20250.26000.27300.24700.26000.26001,762,000
Mar 27, 20250.26000.26900.25500.26000.2600952,900
Mar 26, 20250.28300.28400.24300.26300.26302,051,800
Mar 25, 20250.29800.29800.27600.28300.28304,262,800
Mar 24, 20250.29300.29900.26400.29000.29001,835,900
Mar 21, 20250.28400.31000.28000.30000.30004,197,100
Mar 20, 20250.27400.32000.24100.27800.278018,189,300
Mar 19, 20250.51000.51000.47000.47800.4780447,700
Mar 18, 20250.52000.52000.47400.48200.4820644,800
Mar 17, 20250.54000.54600.51500.52600.5260715,000
Mar 14, 20250.50000.54300.49900.53300.5330663,900
Mar 13, 20250.50400.53000.49100.49900.4990433,500
Mar 12, 20250.50000.51900.49000.51000.5100366,200
Mar 11, 20250.48700.51600.46100.49400.4940594,400
Mar 10, 20250.50600.51100.47000.47100.47101,014,400
Mar 7, 20250.50200.52000.48900.51100.5110453,700
Mar 6, 20250.50000.53100.49100.51100.5110741,300
Mar 5, 20250.48600.53000.46300.51000.5100410,400
Mar 4, 20250.47300.49500.41500.48600.48601,247,600
Mar 3, 20250.54000.55000.47500.47900.47901,119,000
Feb 28, 20250.51700.56400.50100.52400.5240944,300
Feb 27, 20250.55000.56000.51300.51500.51501,364,900
Feb 26, 20250.54000.59800.54000.55000.55001,062,200
Feb 25, 20250.58700.59900.53600.53600.53601,738,300
Feb 24, 20250.61100.64500.57900.59000.59001,570,900
Feb 21, 20250.65000.65200.60700.60700.6070938,600
Feb 20, 20250.66000.66000.63600.65000.6500777,700
Feb 19, 20250.67800.68900.64100.65000.6500688,700
Feb 18, 20250.69000.72000.63500.67700.67701,677,100
Feb 14, 20250.65000.69500.64000.67200.67201,243,200
Feb 13, 20250.62500.66300.62400.65900.65901,428,200
Feb 12, 20250.60100.62000.58200.61900.61901,025,100
Feb 11, 20250.61200.62700.59000.60900.60901,738,300
Feb 10, 20250.64500.65600.60300.62300.62301,290,700
Feb 7, 20250.66600.67900.62100.63100.63101,218,700
Feb 6, 20250.68000.69300.65200.67000.6700595,600
Feb 5, 20250.64400.67300.63000.67100.67101,492,000
Feb 4, 20250.65700.69000.63200.64400.6440739,600
Feb 3, 20250.66000.66100.60000.64000.64001,749,000
Jan 31, 20250.67000.73900.66300.69300.69301,726,700
Jan 30, 20250.63000.69100.62000.66700.66701,354,000
Jan 29, 20250.61200.63100.60000.61900.61901,075,300
Jan 28, 20250.61000.63800.58500.60600.60601,727,800
Jan 27, 20250.65000.66000.60000.60600.60602,318,900
Jan 24, 20250.65500.69000.65000.66200.66201,498,600
Jan 23, 20250.67000.79200.64000.66300.66302,679,800
Jan 22, 20250.71000.72100.66400.67000.67001,833,700
Jan 21, 20250.71700.72400.67500.71200.71201,713,300
Jan 17, 20250.70000.72900.66000.71100.71102,287,700
Jan 16, 20250.73300.73900.65300.67000.67002,967,100
Jan 15, 20250.77600.79200.70000.72800.72802,949,000
Jan 14, 20250.71500.86500.71500.78000.78006,479,300
Jan 13, 20250.75000.98000.69000.72100.721040,704,500
Jan 10, 20250.74000.75000.65000.65000.65001,845,300
Jan 8, 20250.82000.82000.73200.75400.75401,950,700
Jan 7, 20250.89000.92000.73000.82900.82903,648,000
Jan 6, 20250.73800.93500.71000.83900.83908,364,300
Jan 3, 20250.63800.67800.62100.66400.66402,234,100
Jan 2, 20250.59100.61800.59100.59500.59501,379,800
Dec 31, 20240.60300.60300.55600.56300.56301,109,800
Dec 30, 20240.60000.60300.57000.57000.5700957,200
Dec 27, 20240.58800.60000.56000.59400.5940749,400
Dec 26, 20240.59300.61000.58300.59400.5940877,300
Dec 24, 20240.58000.58900.54500.56400.5640526,500
Dec 23, 20240.59000.59000.54900.57400.57401,341,100
Dec 20, 20240.62000.66000.55000.58000.58002,504,300
Dec 19, 20240.63000.66900.61000.62600.6260731,800
Dec 18, 20240.69500.69900.60100.62500.6250686,500
Dec 17, 20240.65000.70000.63000.67000.6700759,900
Dec 16, 20240.63300.66700.63000.64000.6400776,300
Dec 13, 20240.67100.68000.61100.63600.6360872,300
Dec 12, 20240.75900.81000.66300.67000.67001,210,700
Dec 11, 20240.77000.77400.68000.72000.72001,142,000
Dec 10, 20240.65800.78600.65200.74500.74502,108,500
Dec 9, 20240.63000.70000.62000.64700.6470975,100
Dec 6, 20240.62000.63100.59000.60000.6000385,900
Dec 5, 20240.57900.65000.57800.59100.59101,127,800
Dec 4, 20240.58500.61000.57000.57800.5780290,100
Dec 3, 20240.63000.64000.56300.56900.5690759,700
Dec 2, 20240.62000.64500.59200.62200.6220688,900
Nov 29, 20240.63000.67700.63000.63600.6360676,700
Nov 27, 20240.63700.63900.61200.62400.6240237,700
Nov 26, 20240.60700.64800.60200.62600.6260398,200
Nov 25, 20240.62000.65800.60700.60800.6080724,600
Nov 22, 20240.61000.62900.60000.60300.6030189,300
Nov 21, 20240.59800.61800.57100.60500.6050499,300
Nov 20, 20240.57900.59000.56400.58100.5810305,700
Nov 19, 20240.54400.58200.53200.58000.5800334,900
Nov 18, 20240.53100.55700.52200.55000.5500701,900
Nov 15, 20240.59800.59800.53000.53200.5320776,100
Nov 14, 20240.61800.63800.58000.58000.5800659,200
Nov 13, 20240.70300.70300.60200.61800.6180788,600
Nov 12, 20240.67000.69900.66700.68900.6890691,800
Nov 11, 20240.65000.72100.62500.67000.6700804,700
Nov 8, 20240.61000.66000.59500.65000.65001,056,100
Nov 7, 20240.55000.63700.55000.57700.57701,551,700
Nov 6, 20240.59000.59000.54000.55000.5500847,600
Nov 5, 20240.53000.56000.52500.56000.5600508,000
Nov 4, 20240.53600.55600.52200.52300.5230659,400
Nov 1, 20240.57100.58100.53500.53600.5360952,700
Oct 31, 20240.59400.62000.57100.57400.5740409,100
Oct 30, 20240.60000.63400.59100.60000.6000686,700
Oct 29, 20240.62100.62100.58100.59300.5930358,800
Oct 28, 20240.59600.60900.57200.59600.5960405,200
Oct 25, 20240.64900.64900.58200.58200.5820574,300
Oct 24, 20240.62000.63100.59200.62400.6240769,500
Oct 23, 20240.68000.68900.57500.60100.60101,957,000
Oct 22, 20240.59100.68000.59000.65400.65401,186,800
Oct 21, 20240.59200.60800.58000.58500.58501,216,800
Oct 18, 20240.58000.60000.54800.57600.5760710,500
Oct 17, 20240.55000.57600.55000.55100.5510457,500
Oct 16, 20240.53000.56300.52000.55200.5520915,300
Oct 15, 20240.51600.53500.51100.51900.5190579,800
Oct 14, 20240.52000.52800.50800.51600.5160399,700
Oct 11, 20240.51000.51900.50100.51300.5130559,500
Oct 10, 20240.52000.53000.50000.50100.5010719,000
Oct 9, 20240.52600.53700.51100.51700.5170247,300
Oct 8, 20240.54600.56000.52200.52200.5220533,200
Oct 7, 20240.54300.56100.52300.54200.5420498,500
Oct 4, 20240.55700.55700.53000.53800.5380479,700
Oct 3, 20240.59000.59000.50500.52100.52101,006,600
Oct 2, 20240.56300.58000.54700.57500.5750340,300
Oct 1, 20240.61300.61600.53600.56000.5600547,200
Sep 30, 20240.60000.61000.59300.60000.6000340,100
Sep 27, 20240.57500.61700.56100.59000.5900980,300
Sep 26, 20240.58000.59400.56600.57500.5750336,500
Sep 25, 20240.61000.61000.50000.57800.57802,833,900
Sep 24, 20240.57500.60000.55200.59400.5940336,300
Sep 23, 20240.58100.59700.55400.57500.57501,848,800
Sep 20, 20240.59600.61900.58000.58600.5860673,500
Sep 19, 20240.62400.62400.59600.60000.6000449,900
Sep 18, 20240.61200.61700.59400.59400.5940896,200
Sep 17, 20240.63000.63100.59600.60400.6040586,700
Sep 16, 20240.62000.66500.60600.61000.6100488,900
Sep 13, 20240.62600.64000.59500.60900.6090634,500
Sep 12, 20240.62100.62500.59500.61000.6100576,900
Sep 11, 20240.60700.63800.59500.60400.6040336,200
Sep 10, 20240.63500.64000.59500.61000.6100578,400
Sep 9, 20240.62900.66100.61300.63000.6300752,400
Sep 6, 20240.65300.66800.61100.62500.6250604,700
Sep 5, 20240.69000.69000.63500.65000.6500692,000
Sep 4, 20240.73200.73300.63800.66900.66901,159,400
Sep 3, 20240.79700.80300.71300.73200.7320322,800
Aug 30, 20240.77900.79500.76000.77800.7780521,200
Aug 29, 20240.75500.80900.71000.76000.7600416,200
Aug 28, 20240.77500.79600.69700.73400.7340701,300
Aug 27, 20240.79600.79700.75000.77400.7740393,000
Aug 26, 20240.81900.81900.78000.78600.7860337,600
Aug 23, 20240.80000.82700.78500.80900.8090629,100
Aug 22, 20240.82100.83000.78000.80000.8000658,800
Aug 21, 20240.80000.83100.78600.81000.8100639,600
Aug 20, 20240.75200.83600.73300.80800.80801,842,100
Aug 19, 20240.73000.78400.71100.75300.7530838,800
Aug 16, 20240.72800.74000.70500.71100.7110551,600
Aug 15, 20240.75000.75000.70100.72200.7220859,800
Aug 14, 20240.76200.77900.73100.73500.73501,204,100
Aug 13, 20240.71600.77400.69200.75800.7580869,300
Aug 12, 20240.79000.80000.69200.71900.71902,264,000
Aug 9, 20240.72600.78900.71600.77700.77701,432,000
Aug 8, 20240.75700.75700.67800.72500.72504,422,900
Aug 7, 20240.81300.81600.72200.75000.75004,734,400
Aug 6, 20240.99401.03000.75500.78000.780019,322,700
Aug 5, 20242.20002.26002.01002.13002.13001,187,900
Aug 2, 20242.52002.55502.37002.37002.3700600,900
Aug 1, 20242.63002.68002.48002.56002.5600598,000
Jul 31, 20242.75002.82002.61002.63002.6300383,200
Jul 30, 20242.87003.09002.72002.75002.7500341,100
Jul 29, 20242.94003.02002.79002.87002.8700237,200
Jul 26, 20242.93003.05002.86002.93002.9300192,700
Jul 25, 20242.55002.99502.53002.89002.8900615,900
Jul 24, 20242.70002.75002.56002.56002.5600451,500
Jul 23, 20242.70002.75002.61002.70002.70001,634,100
Jul 22, 20242.69002.75002.60002.71002.7100335,700
Jul 19, 20242.65002.78002.62002.64002.6400443,100
Jul 18, 20242.89002.89502.63002.67002.6700775,200
Jul 17, 20242.90003.00002.82602.89002.8900493,300
Jul 16, 20243.06003.28002.98002.99502.9950843,200
Jul 15, 20242.93003.04002.87003.02003.0200743,800
Jul 12, 20242.72002.95502.65002.88002.88001,262,000
Jul 11, 20242.72002.76002.63502.70002.70003,896,400
Jul 10, 20242.62002.75002.55002.64002.6400690,600
Jul 9, 20242.77002.82002.54002.63002.63001,749,500
Jul 8, 20242.88003.05002.67202.79002.79001,063,200
Jul 5, 20242.66002.87002.59002.85002.8500887,600
Jul 3, 20242.83002.84002.61002.70002.7000401,100
Jul 2, 20242.86002.92002.75002.80002.8000762,200
Jul 1, 20242.68002.88002.61002.86002.8600719,900
Jun 28, 20242.51002.78002.44002.70002.70008,631,300
Jun 27, 20242.41002.73002.38002.51002.5100873,500
Jun 26, 20242.42002.42002.22002.35002.3500515,000
Jun 25, 20242.51002.61002.40002.41002.4100352,600
Jun 24, 20242.54002.61002.39002.45002.4500736,800
Jun 21, 20242.75002.75802.56002.56002.5600770,000
Jun 20, 20242.78002.88502.70002.76502.7650269,100
Jun 18, 20243.00003.00002.56502.76002.76001,228,100
Jun 17, 20243.23003.26002.97002.97502.9750416,300
Jun 14, 20243.34003.35503.15003.23003.2300579,400
Jun 13, 20243.32003.44503.28103.35003.3500232,800
Jun 12, 20243.46003.56003.30003.36003.3600569,300
Jun 11, 20243.56003.59503.34003.41003.4100293,500
Jun 10, 20243.51003.66003.47003.55003.5500328,700
Jun 7, 20243.62003.74003.46003.53003.5300246,600
Jun 6, 20243.77003.77003.63003.68003.6800259,300
Jun 5, 20243.63003.83003.58003.72003.7200392,600
Jun 4, 20243.78003.84003.65003.67503.6750296,200
Jun 3, 20244.02004.06003.53003.78003.7800564,600
May 31, 20244.25004.33004.02004.02004.0200397,700
May 30, 20244.04004.19003.90804.07004.0700260,600
May 29, 20243.73003.97003.66003.97003.9700447,800
May 28, 20243.82003.97003.59003.83003.8300613,100
May 24, 20243.66004.15003.56503.84003.84001,200,300
May 23, 20243.84003.84003.45003.69003.6900313,400
May 22, 20243.76003.85003.57003.81003.8100439,900
May 21, 20243.73003.77003.69003.73003.7300286,700
May 20, 20243.63003.80003.63003.74003.7400175,300
May 17, 20243.59003.67003.50003.61003.6100173,100

Related Tickers

IKNA Ikena Oncology, Inc.
1.1100
+0.91%
 
INAB IN8bio, Inc.
0.1287
-2.87%
 
UNCY Unicycive Therapeutics, Inc.
0.5959
+8.23%
 
BOLT Bolt Biotherapeutics, Inc.
0.2930
-7.57%
 
CGTX Cognition Therapeutics, Inc.
0.3252
+3.21%
 
IPSC Century Therapeutics, Inc.
0.5600
+8.23%
 
DSGN Design Therapeutics, Inc.
3.5100
+4.46%
 
PMVP PMV Pharmaceuticals, Inc.
0.8659
+3.32%
 
ATHA Athira Pharma, Inc.
0.2720
-2.54%
 
VOR Vor Biopharma Inc.
0.1769
+3.51%