NasdaqCM - Nasdaq Real Time Price USD

Elutia Inc. (ELUT)

Compare
2.7986
+0.0286
+(1.03%)
As of 2:20:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.68002.91002.62002.79862.798633,184
Apr 2, 20252.52002.86002.52002.77002.770014,100
Apr 1, 20252.64502.77202.50002.50002.500021,300
Mar 31, 20252.61002.81802.47202.53002.530024,300
Mar 28, 20252.64002.81002.62002.64002.640016,900
Mar 27, 20252.66002.85002.61002.66002.660014,400
Mar 26, 20252.75002.75002.55002.60002.600044,200
Mar 25, 20252.79002.88002.72002.74002.740061,300
Mar 24, 20252.91002.95002.81002.81002.810038,300
Mar 21, 20253.08003.14502.92002.92002.9200120,800
Mar 20, 20253.28003.39003.22003.24003.240050,700
Mar 19, 20253.27903.46003.22003.28003.2800119,200
Mar 18, 20253.10003.29003.05103.27003.270079,800
Mar 17, 20253.15003.25003.12003.20003.200053,600
Mar 14, 20253.31003.40003.14003.18003.180035,000
Mar 13, 20253.10503.25003.08003.25003.250041,400
Mar 12, 20252.89003.22202.75003.11003.110043,900
Mar 11, 20252.92002.98002.72002.72002.720032,700
Mar 10, 20252.81003.15002.54003.00003.000022,900
Mar 7, 20252.68002.89002.45002.77502.7750128,100
Mar 6, 20252.75002.83002.52002.55002.550029,600
Mar 5, 20252.93003.01502.76002.81002.810028,400
Mar 4, 20253.08003.21002.82002.96002.960016,200
Mar 3, 20253.25503.40003.06003.14003.140081,300
Feb 28, 20253.15003.28003.08003.28003.280041,400
Feb 27, 20253.37003.37002.95003.15003.150052,300
Feb 26, 20253.16003.46003.16003.33003.330020,100
Feb 25, 20253.10003.28003.10003.22003.220041,100
Feb 24, 20253.22003.27003.10003.22003.220056,600
Feb 21, 20253.25003.27003.15003.22003.220043,000
Feb 20, 20253.25003.30003.19503.20003.200023,000
Feb 19, 20252.83003.30002.83003.26003.260058,200
Feb 18, 20252.90003.00002.83502.86002.860054,800
Feb 14, 20252.81502.89002.78002.82002.82008,500
Feb 13, 20252.76002.87002.75002.86002.860018,300
Feb 12, 20252.66003.00002.56002.81002.810042,000
Feb 11, 20252.52002.94002.41002.66002.660083,600
Feb 10, 20252.67002.67002.50802.55002.550019,200
Feb 7, 20252.52002.68002.50002.68002.680028,400
Feb 6, 20252.53002.71502.51002.62002.620056,700
Feb 5, 20252.65502.75002.51002.55002.550019,600
Feb 4, 20252.68002.77002.52002.62002.620037,400
Feb 3, 20252.89003.08002.57002.76002.7600112,700
Jan 31, 20253.17003.45003.15003.22003.220028,500
Jan 30, 20253.09003.18003.03003.10003.10008,300
Jan 29, 20253.00003.16802.94002.99002.990015,300
Jan 28, 20253.18003.18002.93003.01003.010019,000
Jan 27, 20253.13003.17502.92502.95002.950016,200
Jan 24, 20253.30003.36003.10003.13003.130061,100
Jan 23, 20253.15003.29003.12003.28003.280014,400
Jan 22, 20253.14003.29003.13003.22003.220021,900
Jan 21, 20253.45003.45003.15003.25003.250039,400
Jan 17, 20253.25003.25003.13503.20003.200015,300
Jan 16, 20253.33003.33003.10003.21003.210016,700
Jan 15, 20253.06703.30002.96003.30003.300030,400
Jan 14, 20253.04003.24002.92002.92002.920046,600
Jan 13, 20253.17003.31502.86003.13003.130074,600
Jan 10, 20253.43003.51503.23003.26003.260030,000
Jan 8, 20253.65403.65403.40003.40003.40007,600
Jan 7, 20253.73703.73703.40003.40003.400035,900
Jan 6, 20253.54003.80003.46003.46003.460068,900
Jan 3, 20253.44603.60003.28003.45003.450044,300
Jan 2, 20253.75003.75003.38503.40003.400021,600
Dec 31, 20243.83003.87103.62503.74003.740030,300
Dec 30, 20243.95403.99003.75003.89003.890016,600
Dec 27, 20244.24004.24003.87203.94003.940011,800
Dec 26, 20244.20004.31004.02004.15004.150090,600
Dec 24, 20244.37004.47504.31004.32004.320036,500
Dec 23, 20244.84004.84004.32004.38004.380093,800
Dec 20, 20243.52004.84003.48004.84004.8400169,500
Dec 19, 20243.81103.81103.30003.53003.530047,700
Dec 18, 20244.20004.20003.77403.78003.780037,200
Dec 17, 20244.20004.20004.00004.20004.200015,400
Dec 16, 20244.20004.22104.10204.13004.130023,600
Dec 13, 20243.96004.40003.93004.14004.140025,600
Dec 12, 20244.02004.10303.90003.96003.960017,500
Dec 11, 20244.20004.41103.92504.01004.010030,200
Dec 10, 20244.24504.41004.23004.29004.290042,900
Dec 9, 20244.39004.39004.10004.21004.210047,800
Dec 6, 20244.55704.77004.29004.39004.390054,800
Dec 5, 20244.84004.84004.22004.31004.310022,200
Dec 4, 20244.79005.12004.61004.75004.750083,900
Dec 3, 20244.43004.90004.43004.75004.7500106,900
Dec 2, 20244.06004.50004.06004.34004.340037,200
Nov 29, 20243.96004.26003.96004.14004.140023,900
Nov 27, 20244.06004.77004.06004.19004.190091,900
Nov 26, 20244.23004.29003.94504.00004.000038,500
Nov 25, 20244.11004.27003.99204.16004.160014,700
Nov 22, 20244.50004.50003.95004.12004.120048,600
Nov 21, 20244.27004.40004.02004.40004.400040,900
Nov 20, 20244.27004.42004.01004.38004.380044,500
Nov 19, 20243.66004.21003.50804.21004.210038,300
Nov 18, 20243.41003.63003.41003.61003.610010,000
Nov 15, 20243.56003.90003.41003.56003.560049,900
Nov 14, 20243.66503.83003.66503.83003.830015,000
Nov 13, 20243.77003.80003.57003.75003.75005,500
Nov 12, 20243.71503.80003.68003.80003.80006,500
Nov 11, 20243.80004.02003.63103.80003.800027,600
Nov 8, 20243.75203.88003.71603.80003.800022,900
Nov 7, 20243.66003.85003.66003.79003.790012,000
Nov 6, 20243.88003.88003.51503.69003.690028,400
Nov 5, 20243.79003.86003.71503.83003.830084,800
Nov 4, 20243.15903.88003.15903.80003.800036,700
Nov 1, 20243.30003.30003.12803.19003.190010,700
Oct 31, 20243.29003.29003.12003.20003.20008,300
Oct 30, 20243.21003.31003.17003.17003.170020,900
Oct 29, 20243.19003.31003.14003.30003.30007,600
Oct 28, 20243.25003.39003.20003.27003.270010,200
Oct 25, 20243.27003.39003.19003.31003.310017,700
Oct 24, 20243.07003.24003.06003.23003.230015,600
Oct 23, 20243.11003.28002.78003.14003.140036,700
Oct 22, 20243.41903.41902.96003.27003.2700261,400
Oct 21, 20243.49003.53003.25003.35003.350086,100
Oct 18, 20243.61003.68103.49003.58003.580036,800
Oct 17, 20243.72203.74003.50003.58503.585065,500
Oct 16, 20243.78003.99003.64003.81003.810041,200
Oct 15, 20243.77003.87003.76103.84003.840019,600
Oct 14, 20243.84003.85003.61003.74003.740026,200
Oct 11, 20243.62003.95003.62003.70003.700021,500
Oct 10, 20243.81003.81003.65003.75003.75005,000
Oct 9, 20243.86003.86003.65603.81003.810020,200
Oct 8, 20243.84003.84003.73003.81003.81005,800
Oct 7, 20243.80003.89003.61003.81003.810012,100
Oct 4, 20243.85003.85003.70003.79003.790017,600
Oct 3, 20243.72503.99003.70003.81003.810020,100
Oct 2, 20243.85003.88003.80003.81003.81008,600
Oct 1, 20243.85003.85003.81403.83003.830010,400
Sep 30, 20243.85503.91003.77003.81003.810014,600
Sep 27, 20243.95003.99003.76003.85003.850010,800
Sep 26, 20243.70004.20003.70003.91003.910048,000
Sep 25, 20243.66003.88003.66003.74003.740026,400
Sep 24, 20243.80003.94003.65003.69003.690031,200
Sep 23, 20243.98004.00003.85003.85003.850048,900
Sep 20, 20243.87004.05003.76004.00004.0000182,900
Sep 19, 20243.93004.07003.82003.83003.830022,600
Sep 18, 20244.09004.30003.86003.86003.860052,100
Sep 17, 20244.19004.23004.08004.11004.11004,900
Sep 16, 20244.20004.34004.02004.13004.130063,400
Sep 13, 20244.39004.41004.20004.30004.300028,200
Sep 12, 20244.46004.50004.21404.35004.350081,200
Sep 11, 20244.24004.49004.02004.34004.340089,100
Sep 10, 20244.14004.25004.02004.15004.150041,100
Sep 9, 20244.25004.25004.08004.11004.110020,200
Sep 6, 20244.15004.26003.76004.26004.260038,900
Sep 5, 20244.01004.23003.92004.04004.040038,900
Sep 4, 20244.07004.16003.86004.00004.000060,800
Sep 3, 20244.01004.12003.92004.06004.060031,900
Aug 30, 20243.99804.19003.87004.10004.100042,200
Aug 29, 20244.03004.10503.86004.10004.100013,900
Aug 28, 20244.00004.12003.88003.98003.980013,300
Aug 27, 20244.03004.03003.84403.99003.99006,600
Aug 26, 20244.06004.12003.80004.00004.000012,400
Aug 23, 20243.94004.10503.92004.03004.030035,900
Aug 22, 20243.94004.10003.75004.01004.010062,500
Aug 21, 20243.98004.24003.80003.91003.910065,100
Aug 20, 20244.10004.15003.77003.99003.990092,700
Aug 19, 20243.63004.20003.58004.08004.0800123,800
Aug 16, 20243.29003.66003.18003.66003.66009,500
Aug 15, 20243.18003.49003.00003.36003.360037,900
Aug 14, 20243.06003.70002.95003.30003.300047,400
Aug 13, 20242.92003.15002.92003.06603.066015,900
Aug 12, 20242.95002.95002.83002.84002.840011,300
Aug 9, 20243.00003.13002.90003.00003.000015,500
Aug 8, 20242.56003.37502.28003.07003.0700148,000
Aug 7, 20243.14003.21002.72002.84002.840071,800
Aug 6, 20242.89003.16002.73002.93002.930053,000
Aug 5, 20242.63002.91602.44002.73002.730095,600
Aug 2, 20243.32003.44702.90002.99002.9900159,700
Aug 1, 20243.77003.77003.30003.42003.420072,700
Jul 31, 20243.76003.99003.61203.65003.6500158,900
Jul 30, 20243.55003.90003.50003.63003.630059,500
Jul 29, 20243.78203.92403.71003.71003.710014,900
Jul 26, 20243.75004.01503.57003.78003.780069,900
Jul 25, 20243.87004.07003.68003.75003.75007,600
Jul 24, 20243.95003.96003.74003.81003.810015,300
Jul 23, 20243.57004.30003.53004.06004.060078,900
Jul 22, 20243.80003.95003.71003.76003.760053,900
Jul 19, 20243.97004.10003.71004.00004.000030,100
Jul 18, 20243.99004.37003.99004.01004.010030,700
Jul 17, 20244.36004.36303.86004.04004.040076,800
Jul 16, 20244.53004.55004.36004.43004.430033,200
Jul 15, 20244.37004.51804.30004.36004.360077,200
Jul 12, 20244.56004.75004.08004.40004.4000206,400
Jul 11, 20244.55004.72104.55004.58004.580037,600
Jul 10, 20244.76004.91004.44004.50004.500071,100
Jul 9, 20244.80004.91004.53004.66004.6600139,400
Jul 8, 20244.67004.84004.35004.83004.830072,000
Jul 5, 20244.52004.71004.31004.57004.5700108,700
Jul 3, 20244.40004.53004.24004.38004.380022,100
Jul 2, 20244.76005.15004.20004.40004.400082,600
Jul 1, 20244.99005.24004.59004.68004.6800269,500
Jun 28, 20244.32004.99004.31004.96004.9600222,100
Jun 27, 20243.59004.59003.59004.24004.2400206,000
Jun 26, 20243.77003.93503.53003.55003.550050,000
Jun 25, 20243.92004.32003.71003.80003.8000139,700
Jun 24, 20243.94004.05003.35503.91003.9100112,800
Jun 21, 20243.48003.90003.34003.50003.5000285,400
Jun 20, 20243.67003.68003.36003.48003.480067,200
Jun 18, 20243.30003.77003.16003.27003.2700291,900
Jun 17, 20243.25003.96103.02003.18003.1800560,900
Jun 14, 20243.94004.09003.63103.83003.830021,300
Jun 13, 20243.85004.11003.66003.87003.870025,100
Jun 12, 20244.12504.22203.59003.80003.800030,900
Jun 11, 20243.55004.39003.55003.96503.965094,100
Jun 10, 20243.34003.63403.34003.47003.470030,700
Jun 7, 20243.39003.50003.32203.41003.41006,900
Jun 6, 20243.34903.40003.33603.40003.40002,800
Jun 5, 20243.23003.34303.23003.34303.34303,800
Jun 4, 20243.35003.35003.29003.35003.35009,500
Jun 3, 20243.30003.35003.23003.35003.35005,100
May 31, 20243.30003.30003.23003.25003.25008,300
May 30, 20243.22003.30503.22003.22003.22003,100
May 29, 20243.30003.32003.12003.32003.320016,100
May 28, 20243.25003.43003.25003.30003.300014,600
May 24, 20243.27203.39003.01003.25003.25004,900
May 23, 20243.28503.43002.89003.25003.250037,600
May 22, 20243.23203.38003.23203.38003.380051,400
May 21, 20243.26003.48803.24003.38003.380013,400
May 20, 20243.32503.40003.27003.36003.360012,900
May 17, 20243.38003.42003.24003.31003.31003,000
May 16, 20243.26003.28003.22003.22003.220010,200
May 15, 20243.49003.69003.28003.28003.280032,300
May 14, 20243.59003.59003.18003.34003.340028,400
May 13, 20243.21504.00003.21503.42003.420065,100
May 10, 20242.76003.35002.76003.29003.290058,000
May 9, 20242.88002.93002.80002.80002.80007,000
May 8, 20242.91502.98002.87102.92002.92007,800
May 7, 20242.91002.97002.90002.90002.90009,300
May 6, 20242.99002.99002.82502.87002.870015,200
May 3, 20242.90002.99002.85002.93002.930011,800
May 2, 20242.85002.91002.78502.80002.800032,400
May 1, 20242.77102.94002.77102.85002.85001,400
Apr 30, 20242.85002.90002.74502.77002.770046,700
Apr 29, 20242.87002.99002.77002.93002.930032,800
Apr 26, 20242.85302.91502.78002.78002.780013,300
Apr 25, 20242.89002.89002.89002.89002.8900300
Apr 24, 20242.86003.00002.86002.89002.89006,700
Apr 23, 20242.91002.95002.84002.86602.86604,400
Apr 22, 20242.86003.00002.86002.92002.92004,100
Apr 19, 20242.91003.03002.81002.91002.91003,400
Apr 18, 20242.87803.05002.87803.05003.05003,300
Apr 17, 20242.93003.07002.88503.04003.04007,500
Apr 16, 20242.90002.99002.80002.86502.86502,600
Apr 15, 20242.78002.91502.78002.91502.9150700
Apr 12, 20243.14003.20002.77002.99002.990018,600
Apr 11, 20242.81003.20002.75003.04003.040015,700
Apr 10, 20242.84002.99502.83502.86002.860017,900
Apr 9, 20242.76003.18002.76002.86502.86505,500
Apr 8, 20243.00003.06002.77003.02603.026010,200
Apr 5, 20243.00003.04002.97002.97002.97008,600
Apr 4, 20243.01003.18002.88103.09003.090015,400
Apr 3, 20243.01003.18003.00003.16003.16006,100

Related Tickers

BVS Bioventus Inc.
9.01
-5.31%
 
TMCI Treace Medical Concepts, Inc.
7.87
-5.47%
 
TLSI TriSalus Life Sciences, Inc.
5.16
-6.62%
 
NPCE NeuroPace, Inc.
12.74
-5.91%
 
OFIX Orthofix Medical Inc.
15.66
-3.93%
 
TELA TELA Bio, Inc.
1.1950
-4.40%
 
XTNT Xtant Medical Holdings, Inc.
0.4701
+0.02%
 
KIDS OrthoPediatrics Corp.
24.48
-6.96%
 
SRDX Surmodics, Inc.
30.01
-2.43%
 
COCH Envoy Medical, Inc.
1.4150
+3.28%