Australia markets closed

Elutia Inc. (ELUT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.4000-0.2800 (-5.98%)
At close: 04:00PM EDT
4.4200 +0.02 (+0.45%)
After hours: 07:24PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20244.76005.15004.20004.40004.400082,600
01 July 20244.99005.24004.59004.68004.6800269,500
28 June 20244.32004.99004.31004.96004.9600222,100
27 June 20243.59004.59003.59004.24004.2400206,000
26 June 20243.77003.93503.53003.55003.550050,000
25 June 20243.92004.32003.71003.80003.8000139,700
24 June 20243.94004.05003.35503.91003.9100112,800
21 June 20243.48003.90003.34003.50003.5000285,400
20 June 20243.67003.68003.36003.48003.480067,200
18 June 20243.30003.77003.16003.27003.2700291,900
17 June 20243.25003.96103.02003.18003.1800560,900
14 June 20243.94004.09003.63103.83003.830021,300
13 June 20243.85004.11003.66003.87003.870025,100
12 June 20244.12504.22203.59003.80003.800030,900
11 June 20243.55004.39003.55003.96503.965094,100
10 June 20243.34003.63403.34003.47003.470030,700
07 June 20243.39003.50003.32203.41003.41006,900
06 June 20243.34903.40003.33603.40003.40002,800
05 June 20243.23003.34303.23003.34303.34303,800
04 June 20243.35003.35003.29003.35003.35009,500
03 June 20243.30003.35003.23003.35003.35005,100
31 May 20243.30003.30003.23003.25003.25008,300
30 May 20243.22003.30503.22003.22003.22003,100
29 May 20243.30003.32003.12003.32003.320016,100
28 May 20243.25003.43003.25003.30003.300014,600
24 May 20243.27203.39003.01003.25003.25004,900
23 May 20243.28503.43002.89003.25003.250037,600
22 May 20243.23203.38003.23203.38003.380051,400
21 May 20243.26003.48803.24003.38003.380013,400
20 May 20243.32503.40003.27003.36003.360012,900
17 May 20243.38003.42003.24003.31003.31003,000
16 May 20243.26003.28003.22003.22003.220010,200
15 May 20243.49003.69003.28003.28003.280032,300
14 May 20243.59003.59003.18003.34003.340028,400
13 May 20243.21504.00003.21503.42003.420065,100
10 May 20242.76003.35002.76003.29003.290058,000
09 May 20242.88002.93002.80002.80002.80007,000
08 May 20242.91502.98002.87102.92002.92007,800
07 May 20242.91002.97002.90002.90002.90009,300
06 May 20242.99002.99002.82502.87002.870015,200
03 May 20242.90002.99002.85002.93002.930011,800
02 May 20242.85002.91002.78502.80002.800032,400
01 May 20242.77102.94002.77102.85002.85001,400
30 Apr 20242.85002.90002.74502.77002.770046,700
29 Apr 20242.87002.99002.77002.93002.930032,800
26 Apr 20242.85302.91502.78002.78002.780013,300
25 Apr 20242.89002.89002.89002.89002.8900300
24 Apr 20242.86003.00002.86002.89002.89006,700
23 Apr 20242.91002.95002.84002.86602.86604,400
22 Apr 20242.86003.00002.86002.92002.92004,100
19 Apr 20242.91003.03002.81002.91002.91003,400
18 Apr 20242.87803.05002.87803.05003.05003,300
17 Apr 20242.93003.07002.88503.04003.04007,500
16 Apr 20242.90002.99002.80002.86502.86502,600
15 Apr 20242.78002.91502.78002.91502.9150700
12 Apr 20243.14003.20002.77002.99002.990018,600
11 Apr 20242.81003.20002.75003.04003.040015,700
10 Apr 20242.84002.99502.83502.86002.860017,900
09 Apr 20242.76003.18002.76002.86502.86505,500
08 Apr 20243.00003.06002.77003.02603.026010,200
05 Apr 20243.00003.04002.97002.97002.97008,600
04 Apr 20243.01003.18002.88103.09003.090015,400
03 Apr 20243.01003.18003.00003.16003.16006,100
02 Apr 20243.09003.09003.08003.08003.08003,000
01 Apr 20243.14503.14503.01003.10003.10006,000
28 Mar 20243.20003.24003.15003.15003.15003,000
27 Mar 20243.16003.29403.15003.15003.15004,700
26 Mar 20243.20003.36003.15003.22503.225010,100
25 Mar 20243.19003.29003.19003.27003.27005,100
22 Mar 20243.30003.30003.15003.29003.29009,400
21 Mar 20243.35003.41003.20003.20003.20007,100
20 Mar 20243.38003.40003.21003.31003.31006,600
19 Mar 20243.35003.56803.35003.39003.390079,700
18 Mar 20243.53003.63003.36003.39003.390034,700
15 Mar 20243.09003.40003.09003.30003.300016,200
14 Mar 20243.49003.49003.26003.26003.26005,100
13 Mar 20242.82003.01002.82002.99002.990013,200
12 Mar 20243.33003.33002.80002.82002.820021,900
11 Mar 20243.21003.33003.21003.21003.21003,500
08 Mar 20243.35003.57503.21003.24003.240023,900
07 Mar 20243.59003.60003.50003.59003.59008,400
06 Mar 20243.79003.79003.40003.53003.53009,300
05 Mar 20243.67003.82003.41303.60003.60007,500
04 Mar 20243.62003.67003.52003.67003.67002,400
01 Mar 20243.64003.75003.51003.52003.52007,800
29 Feb 20243.21003.74903.21003.64003.640014,400
28 Feb 20243.31903.43503.31903.43503.43501,900
27 Feb 20243.16003.44003.16003.31003.31004,300
26 Feb 20243.32003.32003.19003.29003.29005,100
23 Feb 20243.27003.32003.13003.15003.150015,100
22 Feb 20243.74003.74003.32003.36003.360028,100
21 Feb 20243.29003.70003.29003.70003.700014,000
20 Feb 20243.75003.76603.27003.37003.370047,100
16 Feb 20243.80004.04003.73003.94003.940049,600
15 Feb 20243.95003.95003.66003.83003.830017,300
14 Feb 20243.90003.99003.78203.95003.950040,200
13 Feb 20243.71203.92003.70003.89003.890012,100
12 Feb 20243.90003.90003.73003.73003.730014,700
09 Feb 20243.65003.93003.65003.77003.770057,200
08 Feb 20243.75003.82003.63003.70503.705050,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...