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

0.9987
-0.0513 (-4.89%)
NASDAQ· Last Trade: Jun 8th, 3:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20261.061.061.001.0057,4301.00
6/04/20260.981.070.981.05219,5011.05
6/03/20261.051.050.950.99145,7490.99
6/02/20261.061.071.031.0448,4551.04
6/01/20261.171.171.041.06235,8031.06
5/29/20260.001.181.101.1675,0101.16
5/28/20261.111.141.081.1247,6431.12
5/27/20261.151.171.121.1331,0431.13
5/26/20261.151.251.121.1439,3511.14
5/22/20261.191.281.101.16307,5851.16
5/21/20261.131.211.131.2064,4351.20
5/20/20261.091.201.091.18121,8311.18
5/19/20261.101.161.071.12145,2691.12
5/18/20261.051.121.021.10114,3181.10
5/15/20261.001.070.991.03112,7881.03
5/14/20261.071.071.031.04109,8041.04
5/13/20261.071.071.041.0548,2111.05
5/12/20261.071.141.041.05142,1191.05
5/11/20261.041.171.041.06403,4311.06
5/08/20261.051.050.991.01129,4591.01
5/07/20261.021.050.981.00180,5841.00
5/06/20260.951.040.951.02224,2331.02
5/05/20261.041.050.950.98314,5230.98
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