Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Elutia, Inc. - Class A Common Stock
(NQ:
ELUT
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
3.272
3.390
3.010
3.250
4,949
+0.00(+0.00%)
May 23, 2024
3.290
3.430
2.890
3.250
37,615
-0.13(-3.85%)
May 22, 2024
3.232
3.380
3.232
3.380
51,350
+0.00(+0.00%)
May 21, 2024
3.260
3.487
3.240
3.380
13,406
+0.02(+0.59%)
May 20, 2024
3.325
3.400
3.270
3.360
12,942
+0.05(+1.52%)
May 17, 2024
3.380
3.420
3.240
3.310
2,972
+0.09(+2.80%)
May 16, 2024
3.260
3.280
3.220
3.220
10,153
-0.06(-1.83%)
May 15, 2024
3.490
3.690
3.280
3.280
32,261
-0.06(-1.80%)
May 14, 2024
3.590
3.590
3.180
3.340
28,436
-0.08(-2.34%)
May 13, 2024
3.215
4.000
3.215
3.420
65,062
+0.13(+3.95%)
May 10, 2024
2.760
3.350
2.760
3.290
57,999
+0.49(+17.50%)
May 09, 2024
2.880
2.930
2.800
2.800
7,023
-0.12(-4.11%)
May 08, 2024
2.915
2.980
2.871
2.920
7,848
+0.02(+0.69%)
May 07, 2024
2.910
2.970
2.900
2.900
9,319
+0.03(+1.05%)
May 06, 2024
2.990
2.990
2.825
2.870
15,162
-0.06(-2.05%)
May 03, 2024
2.900
2.990
2.850
2.930
11,826
+0.13(+4.64%)
May 02, 2024
2.850
2.910
2.785
2.800
30,909
-0.05(-1.75%)
May 01, 2024
2.771
2.940
2.771
2.850
1,402
+0.08(+2.89%)
Apr 30, 2024
2.850
2.900
2.745
2.770
46,686
-0.16(-5.46%)
Apr 29, 2024
2.870
2.990
2.770
2.930
30,298
+0.15(+5.40%)
Apr 26, 2024
2.850
2.915
2.780
2.780
13,269
-0.11(-3.81%)
Apr 24, 2024
2.890
255
+0.02(+0.84%)
Apr 23, 2024
2.910
2.950
2.840
2.866
4,416
-0.05(-1.85%)
Apr 22, 2024
2.860
3.000
2.860
2.920
4,147
+0.01(+0.34%)
Apr 19, 2024
2.910
3.030
2.809
2.910
3,368
-0.14(-4.59%)
Apr 18, 2024
2.878
3.050
2.878
3.050
3,260
+0.01(+0.33%)
Apr 17, 2024
2.930
3.070
2.885
3.040
7,456
+0.18(+6.13%)
Apr 16, 2024
2.900
2.990
2.800
2.865
2,571
-0.05(-1.73%)
Apr 15, 2024
2.780
2.915
2.780
2.915
675
-0.08(-2.51%)
Apr 12, 2024
3.140
3.200
2.770
2.990
18,594
-0.05(-1.64%)
Apr 11, 2024
2.810
3.200
2.750
3.040
15,689
+0.18(+6.29%)
Apr 10, 2024
2.840
2.995
2.835
2.860
17,908
-0.01(-0.17%)
Apr 09, 2024
2.760
3.180
2.760
2.865
5,487
-0.16(-5.33%)
Apr 08, 2024
3.000
3.060
2.770
3.026
10,185
+0.06(+1.90%)
Apr 05, 2024
3.000
3.040
2.970
2.970
8,611
-0.12(-3.88%)
Apr 04, 2024
3.010
3.180
2.881
3.090
15,382
-0.07(-2.22%)
Apr 03, 2024
3.010
3.180
3.000
3.160
6,054
+0.08(+2.60%)
Apr 02, 2024
3.090
3.090
3.080
3.080
3,003
-0.02(-0.65%)
Apr 01, 2024
3.145
3.145
3.010
3.100
6,038
-0.05(-1.59%)
Mar 28, 2024
3.200
3.240
3.150
3.150
3,001
+0.00(+0.00%)
Mar 27, 2024
3.160
3.294
3.150
3.150
4,727
-0.08(-2.33%)
Mar 26, 2024
3.200
3.360
3.150
3.225
10,053
-0.04(-1.38%)
Mar 25, 2024
3.190
3.290
3.190
3.270
5,131
-0.02(-0.61%)
Mar 22, 2024
3.300
3.300
3.150
3.290
9,384
+0.09(+2.81%)
Mar 21, 2024
3.350
3.410
3.200
3.200
7,081
-0.11(-3.32%)
Mar 20, 2024
3.380
3.400
3.210
3.310
6,627
-0.08(-2.36%)
Mar 19, 2024
3.350
3.568
3.350
3.390
79,744
+0.00(+0.00%)
Mar 18, 2024
3.530
3.630
3.360
3.390
34,717
+0.09(+2.73%)
Mar 15, 2024
3.090
3.400
3.090
3.300
16,480
+0.04(+1.23%)
Mar 14, 2024
3.490
3.490
3.260
3.260
5,306
+0.27(+9.03%)
Mar 13, 2024
2.820
3.010
2.820
2.990
13,228
+0.17(+6.03%)
Mar 12, 2024
3.330
3.330
2.800
2.820
21,930
-0.39(-12.15%)
Mar 11, 2024
3.210
3.330
3.210
3.210
3,532
-0.03(-0.93%)
Mar 08, 2024
3.350
3.575
3.210
3.240
23,889
-0.35(-9.75%)
Mar 07, 2024
3.590
3.600
3.500
3.590
8,350
+0.06(+1.70%)
Mar 06, 2024
3.790
3.790
3.400
3.530
9,312
-0.07(-1.94%)
Mar 05, 2024
3.670
3.820
3.413
3.600
7,530
-0.07(-1.91%)
Mar 04, 2024
3.620
3.670
3.520
3.670
2,389
+0.15(+4.26%)
Mar 01, 2024
3.640
3.750
3.510
3.520
7,791
-0.12(-3.30%)
Feb 29, 2024
3.210
3.749
3.210
3.640
14,397
+0.21(+5.97%)
Feb 28, 2024
3.318
3.435
3.318
3.435
1,875
+0.12(+3.78%)
Feb 27, 2024
3.160
3.440
3.160
3.310
4,267
+0.02(+0.61%)
Feb 26, 2024
3.320
3.320
3.190
3.290
5,051
+0.14(+4.44%)
Feb 23, 2024
3.270
3.320
3.130
3.150
15,193
-0.21(-6.25%)
Feb 22, 2024
3.740
3.740
3.320
3.360
27,588
-0.34(-9.19%)
Feb 21, 2024
3.290
3.700
3.290
3.700
13,960
+0.33(+9.79%)
Feb 20, 2024
3.750
3.765
3.270
3.370
47,104
-0.57(-14.47%)
Feb 16, 2024
3.800
4.040
3.730
3.940
49,593
+0.11(+2.87%)
Feb 15, 2024
3.950
3.950
3.690
3.830
17,292
-0.12(-3.04%)
Feb 14, 2024
3.900
3.990
3.782
3.950
40,187
+0.06(+1.54%)
Feb 13, 2024
3.712
3.920
3.700
3.890
12,085
+0.16(+4.29%)
Feb 12, 2024
3.900
3.900
3.730
3.730
14,669
-0.04(-1.06%)
Feb 09, 2024
3.650
3.930
3.650
3.770
57,170
+0.06(+1.75%)
Feb 08, 2024
3.750
3.820
3.630
3.705
50,823
-0.04(-1.20%)
Feb 07, 2024
3.750
3.750
3.610
3.750
3,723
-0.02(-0.53%)
Feb 06, 2024
3.600
3.950
3.430
3.770
14,567
+0.19(+5.31%)
Feb 05, 2024
3.560
3.645
3.520
3.580
10,917
-0.05(-1.38%)
Feb 02, 2024
3.510
3.630
3.375
3.630
12,151
-0.05(-1.36%)
Feb 01, 2024
3.670
3.700
3.570
3.680
11,483
+0.07(+1.94%)
Jan 31, 2024
3.880
3.880
3.580
3.610
12,164
-0.13(-3.48%)
Jan 30, 2024
4.090
4.090
3.740
3.740
22,382
-0.17(-4.35%)
Jan 29, 2024
3.870
4.090
3.560
3.910
41,828
-0.09(-2.25%)
Jan 26, 2024
3.920
4.010
3.920
4.000
6,454
+0.00(+0.00%)
Jan 25, 2024
3.950
4.060
3.930
4.000
37,112
-0.07(-1.72%)
Jan 24, 2024
4.080
4.189
3.940
4.070
40,019
+0.10(+2.52%)
Jan 23, 2024
4.000
4.090
3.954
3.970
55,902
+0.00(+0.00%)
Jan 22, 2024
4.080
4.083
3.830
3.970
48,208
-0.02(-0.50%)
Jan 19, 2024
3.510
3.990
3.510
3.990
34,364
+0.46(+13.03%)
Jan 18, 2024
3.420
3.650
3.248
3.530
30,365
+0.09(+2.62%)
Jan 17, 2024
3.330
3.440
3.170
3.440
9,535
+0.07(+2.08%)
Jan 16, 2024
3.120
3.370
3.120
3.370
3,745
+0.13(+4.01%)
Jan 12, 2024
3.240
3.280
3.094
3.240
28,189
+0.01(+0.31%)
Jan 11, 2024
3.030
3.340
3.000
3.230
24,325
+0.23(+7.67%)
Jan 10, 2024
3.060
3.380
2.543
3.000
30,170
-0.17(-5.36%)
Jan 09, 2024
3.340
3.445
3.000
3.170
103,114
-0.17(-5.09%)
Jan 08, 2024
3.450
3.599
3.200
3.340
54,265
-0.06(-1.76%)
Jan 05, 2024
2.730
3.400
2.649
3.400
36,012
+0.59(+21.00%)
Jan 04, 2024
2.900
2.915
2.562
2.810
15,461
+0.00(+0.00%)
Jan 03, 2024
2.580
2.960
2.510
2.810
113,578
+0.31(+12.40%)
Jan 02, 2024
2.190
2.500
2.160
2.500
46,117
+0.34(+15.74%)
Dec 29, 2023
2.292
2.292
2.150
2.160
6,507
+0.04(+1.89%)
Dec 28, 2023
2.290
2.290
2.120
2.120
13,405
-0.10(-4.50%)
Dec 27, 2023
2.160
2.280
2.100
2.220
13,703
+0.08(+3.74%)
Dec 26, 2023
1.970
2.170
1.970
2.140
11,834
+0.10(+4.90%)
Dec 22, 2023
1.970
2.050
1.960
2.040
12,297
+0.09(+4.62%)
Dec 21, 2023
1.980
2.080
1.940
1.950
133,343
+0.00(+0.00%)
Dec 20, 2023
2.130
2.130
1.860
1.950
51,554
-0.03(-1.52%)
Dec 19, 2023
2.000
2.010
1.980
1.980
56,430
+0.04(+2.06%)
Dec 18, 2023
1.960
2.000
1.940
1.940
31,142
-0.02(-1.02%)
Dec 15, 2023
2.140
2.140
1.960
1.960
155,998
-0.02(-1.01%)
Dec 14, 2023
2.045
2.045
1.980
1.980
98,456
+0.07(+3.66%)
Dec 13, 2023
2.010
2.040
1.910
1.910
306,168
-0.08(-4.02%)
Dec 12, 2023
1.910
2.070
1.910
1.990
12,080
-0.01(-0.50%)
Dec 11, 2023
2.000
2.070
1.800
2.000
13,489
+0.00(+0.00%)
Dec 08, 2023
1.980
2.049
1.940
2.000
117,903
+0.00(+0.00%)
Dec 07, 2023
2.380
2.380
1.980
2.000
204,529
-0.27(-11.89%)
Dec 06, 2023
2.270
2.354
2.134
2.270
29,494
+0.03(+1.34%)
Dec 05, 2023
2.490
2.490
2.220
2.240
39,384
-0.08(-3.45%)
Dec 04, 2023
2.010
2.470
2.010
2.320
47,349
+0.26(+12.62%)
Dec 01, 2023
1.840
2.185
1.790
2.060
75,706
+0.23(+12.57%)
Nov 30, 2023
1.810
1.850
1.770
1.830
19,887
+0.04(+2.23%)
Nov 29, 2023
1.710
1.800
1.635
1.790
6,902
-0.03(-1.65%)
Nov 28, 2023
1.660
1.820
1.660
1.820
8,630
+0.07(+4.00%)
Nov 27, 2023
1.690
1.830
1.680
1.750
25,310
-0.10(-5.41%)
Nov 24, 2023
1.710
1.850
1.700
1.850
41,853
+0.15(+8.82%)
Nov 22, 2023
1.630
1.700
1.630
1.700
12,736
+0.07(+4.29%)
Nov 21, 2023
1.550
1.680
1.550
1.630
26,050
+0.01(+0.62%)
Nov 20, 2023
1.640
1.640
1.446
1.620
19,622
+0.02(+1.25%)
Nov 17, 2023
1.391
1.600
1.391
1.600
8,743
-0.01(-0.62%)
Nov 16, 2023
1.640
1.640
1.560
1.610
9,689
-0.03(-1.83%)
Nov 15, 2023
1.620
1.690
1.600
1.640
19,264
+0.01(+0.61%)
Nov 14, 2023
1.590
1.640
1.480
1.630
112,126
+0.17(+11.64%)
Nov 13, 2023
1.530
1.530
1.400
1.460
20,649
-0.01(-0.68%)
Nov 10, 2023
1.420
1.540
1.390
1.470
29,558
+0.00(+0.00%)
Nov 09, 2023
1.550
1.610
1.440
1.470
86,395
-0.17(-10.37%)
Nov 08, 2023
1.520
1.650
1.450
1.640
44,514
+0.19(+13.10%)
Nov 07, 2023
1.430
1.490
1.400
1.450
45,140
+0.07(+5.07%)
Nov 06, 2023
1.330
1.400
1.330
1.380
9,902
+0.01(+0.73%)
Nov 03, 2023
1.380
1.480
1.370
1.370
54,286
+0.03(+2.24%)
Nov 02, 2023
1.374
1.390
1.334
1.340
4,038
+0.02(+1.52%)
Nov 01, 2023
1.200
1.400
1.200
1.320
67,117
+0.15(+12.82%)
Oct 31, 2023
1.210
1.220
1.170
1.170
19,504
-0.03(-2.50%)
Oct 30, 2023
1.140
1.240
1.140
1.200
10,285
+0.01(+0.84%)
Oct 27, 2023
1.300
1.333
1.170
1.190
4,194
+0.04(+3.48%)
Oct 26, 2023
1.240
1.360
1.140
1.150
195,903
-0.07(-5.74%)
Oct 25, 2023
1.246
1.246
1.220
1.220
1,419
+0.05(+4.27%)
Oct 24, 2023
1.390
1.390
1.160
1.170
51,023
-0.10(-7.87%)
Oct 23, 2023
1.270
1.379
1.270
1.270
30,268
-0.04(-3.05%)
Oct 20, 2023
1.290
1.340
1.290
1.310
18,487
-0.01(-0.76%)
Oct 19, 2023
1.270
1.360
1.270
1.320
18,203
-0.01(-0.75%)
Oct 18, 2023
1.410
1.440
1.290
1.330
15,890
-0.08(-5.67%)
Oct 17, 2023
1.389
1.490
1.389
1.410
16,866
-0.03(-2.08%)
Oct 16, 2023
1.390
1.510
1.290
1.440
51,437
+0.02(+1.41%)
Oct 13, 2023
1.320
1.440
1.310
1.420
33,859
+0.06(+4.41%)
Oct 12, 2023
1.300
1.378
1.270
1.360
42,361
+0.06(+4.62%)
Oct 11, 2023
1.280
1.410
1.270
1.300
58,443
+0.00(+0.00%)
Oct 10, 2023
1.340
1.370
1.280
1.300
19,807
-0.01(-0.76%)
Oct 09, 2023
1.330
1.330
1.265
1.310
72,023
-0.05(-3.82%)
Oct 06, 2023
1.420
1.420
1.311
1.362
22,302
+0.07(+5.58%)
Oct 05, 2023
1.380
1.470
1.290
1.290
13,869
-0.06(-4.44%)
Oct 04, 2023
1.300
1.360
1.300
1.350
11,443
-0.04(-2.88%)
Oct 03, 2023
1.380
1.410
1.310
1.390
16,973
-0.05(-3.47%)
Oct 02, 2023
1.490
1.490
1.360
1.440
39,088
+0.01(+0.70%)
Sep 29, 2023
1.340
1.460
1.310
1.430
58,349
+0.07(+5.15%)
Sep 28, 2023
1.410
1.420
1.329
1.360
53,698
+0.08(+6.25%)
Sep 27, 2023
1.210
1.310
1.120
1.280
70,393
+0.03(+2.40%)
Sep 26, 2023
1.180
1.270
1.100
1.250
85,433
+0.03(+2.46%)
Sep 25, 2023
1.340
1.320
1.170
1.220
132,133
-0.19(-13.48%)
Sep 22, 2023
1.530
1.530
1.160
1.410
211,602
-0.12(-7.84%)
Sep 21, 2023
1.460
1.610
1.460
1.530
183,037
-0.08(-4.97%)
Sep 20, 2023
1.370
1.670
1.250
1.610
1,431,228
-0.04(-2.42%)
Sep 19, 2023
1.500
1.840
1.480
1.650
20,947,024
+0.41(+33.06%)
Sep 18, 2023
1.150
1.250
1.117
1.240
1,984,175
+0.11(+9.73%)
Sep 15, 2023
1.250
1.275
1.130
1.130
38,858
-0.02(-1.74%)
Sep 14, 2023
1.130
1.210
1.130
1.150
49,114
+0.02(+1.77%)
Sep 13, 2023
1.240
1.255
1.130
1.130
28,831
-0.08(-6.61%)
Sep 12, 2023
1.160
1.290
1.131
1.210
37,748
-0.05(-3.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.