Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.150 -0.210 (-6.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.270 3.320 3.130 3.150 15,143 -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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.