Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.285 -0.095 (-2.81%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.