Elutia Inc. (ELUT)
NASDAQ: ELUT · Real-Time Price · USD
4.380
+0.170 (4.04%)
Nov 20, 2024, 4:00 PM EST - Market closed
Elutia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.27 | 4.42 | 4.01 | 4.38 | 4.38 | 4.04% | 44,501 |
| Nov 19, 2024 | 3.66 | 4.21 | 3.51 | 4.21 | 4.21 | 16.62% | 38,361 |
| Nov 18, 2024 | 3.41 | 3.63 | 3.41 | 3.61 | 3.61 | 1.40% | 10,024 |
| Nov 15, 2024 | 3.56 | 3.90 | 3.41 | 3.56 | 3.56 | -7.05% | 49,974 |
| Nov 14, 2024 | 3.67 | 3.83 | 3.67 | 3.83 | 3.83 | 2.13% | 15,008 |
| Nov 13, 2024 | 3.77 | 3.80 | 3.57 | 3.75 | 3.75 | -1.32% | 5,475 |
| Nov 12, 2024 | 3.72 | 3.80 | 3.68 | 3.80 | 3.80 | - | 6,535 |
| Nov 11, 2024 | 3.80 | 4.02 | 3.63 | 3.80 | 3.80 | - | 27,597 |
| Nov 8, 2024 | 3.75 | 3.88 | 3.72 | 3.80 | 3.80 | 0.26% | 22,906 |
| Nov 7, 2024 | 3.66 | 3.85 | 3.66 | 3.79 | 3.79 | 2.71% | 11,980 |
| Nov 6, 2024 | 3.88 | 3.88 | 3.52 | 3.69 | 3.69 | -3.66% | 28,359 |
| Nov 5, 2024 | 3.79 | 3.86 | 3.72 | 3.83 | 3.83 | 0.79% | 84,760 |
| Nov 4, 2024 | 3.16 | 3.88 | 3.16 | 3.80 | 3.80 | 19.12% | 36,664 |
| Nov 1, 2024 | 3.30 | 3.30 | 3.13 | 3.19 | 3.19 | -0.31% | 10,672 |
| Oct 31, 2024 | 3.29 | 3.29 | 3.12 | 3.20 | 3.20 | 0.95% | 8,275 |
| Oct 30, 2024 | 3.21 | 3.31 | 3.17 | 3.17 | 3.17 | -3.94% | 20,879 |
| Oct 29, 2024 | 3.19 | 3.31 | 3.14 | 3.30 | 3.30 | 0.92% | 7,642 |
| Oct 28, 2024 | 3.25 | 3.39 | 3.20 | 3.27 | 3.27 | -1.21% | 10,204 |
| Oct 25, 2024 | 3.27 | 3.39 | 3.19 | 3.31 | 3.31 | 2.48% | 17,708 |
| Oct 24, 2024 | 3.07 | 3.24 | 3.06 | 3.23 | 3.23 | 2.87% | 15,643 |
| Oct 23, 2024 | 3.11 | 3.28 | 2.78 | 3.14 | 3.14 | -3.98% | 36,729 |
| Oct 22, 2024 | 3.42 | 3.42 | 2.96 | 3.27 | 3.27 | -2.39% | 261,403 |
| Oct 21, 2024 | 3.49 | 3.53 | 3.25 | 3.35 | 3.35 | -6.42% | 86,125 |
| Oct 18, 2024 | 3.61 | 3.68 | 3.49 | 3.58 | 3.58 | -0.14% | 36,765 |
| Oct 17, 2024 | 3.72 | 3.74 | 3.50 | 3.59 | 3.59 | -5.91% | 65,564 |
| Oct 16, 2024 | 3.78 | 3.99 | 3.64 | 3.81 | 3.81 | -0.78% | 41,169 |
| Oct 15, 2024 | 3.77 | 3.87 | 3.76 | 3.84 | 3.84 | 2.67% | 19,565 |
| Oct 14, 2024 | 3.84 | 3.85 | 3.61 | 3.74 | 3.74 | 1.08% | 26,207 |
| Oct 11, 2024 | 3.62 | 3.95 | 3.62 | 3.70 | 3.70 | -1.33% | 21,485 |
| Oct 10, 2024 | 3.81 | 3.81 | 3.65 | 3.75 | 3.75 | -1.57% | 4,983 |
| Oct 9, 2024 | 3.86 | 3.86 | 3.66 | 3.81 | 3.81 | - | 20,241 |
| Oct 8, 2024 | 3.84 | 3.84 | 3.73 | 3.81 | 3.81 | - | 5,816 |
| Oct 7, 2024 | 3.80 | 3.89 | 3.61 | 3.81 | 3.81 | 0.53% | 12,089 |
| Oct 4, 2024 | 3.85 | 3.85 | 3.70 | 3.79 | 3.79 | -0.52% | 17,620 |
| Oct 3, 2024 | 3.73 | 3.99 | 3.70 | 3.81 | 3.81 | - | 20,137 |
| Oct 2, 2024 | 3.85 | 3.88 | 3.80 | 3.81 | 3.81 | -0.52% | 8,642 |
| Oct 1, 2024 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | 0.52% | 10,421 |
| Sep 30, 2024 | 3.86 | 3.91 | 3.77 | 3.81 | 3.81 | -1.04% | 14,648 |
| Sep 27, 2024 | 3.95 | 3.99 | 3.76 | 3.85 | 3.85 | -1.53% | 10,763 |
| Sep 26, 2024 | 3.70 | 4.20 | 3.70 | 3.91 | 3.91 | 4.55% | 48,046 |
| Sep 25, 2024 | 3.66 | 3.88 | 3.66 | 3.74 | 3.74 | 1.36% | 26,400 |
| Sep 24, 2024 | 3.80 | 3.94 | 3.65 | 3.69 | 3.69 | -4.16% | 31,174 |
| Sep 23, 2024 | 3.98 | 4.00 | 3.85 | 3.85 | 3.85 | -3.75% | 48,903 |
| Sep 20, 2024 | 3.87 | 4.05 | 3.76 | 4.00 | 4.00 | 4.44% | 182,901 |
| Sep 19, 2024 | 3.93 | 4.07 | 3.82 | 3.83 | 3.83 | -0.78% | 22,630 |
| Sep 18, 2024 | 4.09 | 4.30 | 3.86 | 3.86 | 3.86 | -6.08% | 52,102 |
| Sep 17, 2024 | 4.19 | 4.23 | 4.08 | 4.11 | 4.11 | -0.48% | 4,854 |
| Sep 16, 2024 | 4.20 | 4.34 | 4.02 | 4.13 | 4.13 | -3.95% | 63,413 |
| Sep 13, 2024 | 4.39 | 4.41 | 4.20 | 4.30 | 4.30 | -1.15% | 28,242 |
| Sep 12, 2024 | 4.46 | 4.50 | 4.21 | 4.35 | 4.35 | 0.23% | 81,215 |
| Sep 11, 2024 | 4.24 | 4.49 | 4.02 | 4.34 | 4.34 | 4.58% | 89,077 |
| Sep 10, 2024 | 4.14 | 4.25 | 4.02 | 4.15 | 4.15 | 0.97% | 41,093 |
| Sep 9, 2024 | 4.25 | 4.25 | 4.08 | 4.11 | 4.11 | -3.52% | 20,176 |
| Sep 6, 2024 | 4.15 | 4.26 | 3.76 | 4.26 | 4.26 | 5.45% | 38,878 |
| Sep 5, 2024 | 4.01 | 4.23 | 3.92 | 4.04 | 4.04 | 1.00% | 38,917 |
| Sep 4, 2024 | 4.07 | 4.16 | 3.86 | 4.00 | 4.00 | -1.48% | 60,810 |
| Sep 3, 2024 | 4.01 | 4.12 | 3.92 | 4.06 | 4.06 | -0.98% | 31,880 |
| Aug 30, 2024 | 4.00 | 4.19 | 3.87 | 4.10 | 4.10 | - | 42,205 |
| Aug 29, 2024 | 4.03 | 4.11 | 3.86 | 4.10 | 4.10 | 3.02% | 13,905 |
| Aug 28, 2024 | 4.00 | 4.12 | 3.88 | 3.98 | 3.98 | -0.25% | 13,328 |
| Aug 27, 2024 | 4.03 | 4.03 | 3.84 | 3.99 | 3.99 | -0.25% | 6,609 |
| Aug 26, 2024 | 4.06 | 4.12 | 3.80 | 4.00 | 4.00 | -0.74% | 12,374 |
| Aug 23, 2024 | 3.94 | 4.11 | 3.92 | 4.03 | 4.03 | 0.50% | 35,908 |
| Aug 22, 2024 | 3.94 | 4.10 | 3.75 | 4.01 | 4.01 | 2.56% | 62,542 |
| Aug 21, 2024 | 3.98 | 4.24 | 3.80 | 3.91 | 3.91 | -2.01% | 65,149 |
| Aug 20, 2024 | 4.10 | 4.15 | 3.77 | 3.99 | 3.99 | -2.21% | 92,685 |
| Aug 19, 2024 | 3.63 | 4.20 | 3.58 | 4.08 | 4.08 | 11.48% | 123,834 |
| Aug 16, 2024 | 3.29 | 3.66 | 3.18 | 3.66 | 3.66 | 8.93% | 9,498 |
| Aug 15, 2024 | 3.18 | 3.49 | 3.00 | 3.36 | 3.36 | 1.82% | 37,864 |
| Aug 14, 2024 | 3.06 | 3.70 | 2.95 | 3.30 | 3.30 | 7.63% | 47,380 |
| Aug 13, 2024 | 2.92 | 3.15 | 2.92 | 3.07 | 3.07 | 7.96% | 15,959 |
| Aug 12, 2024 | 2.95 | 2.95 | 2.83 | 2.84 | 2.84 | -5.33% | 11,339 |
| Aug 9, 2024 | 3.00 | 3.13 | 2.90 | 3.00 | 3.00 | -2.28% | 15,518 |
| Aug 8, 2024 | 2.56 | 3.38 | 2.28 | 3.07 | 3.07 | 8.10% | 148,026 |
| Aug 7, 2024 | 3.14 | 3.21 | 2.72 | 2.84 | 2.84 | -3.07% | 71,765 |
| Aug 6, 2024 | 2.89 | 3.16 | 2.73 | 2.93 | 2.93 | 7.33% | 52,979 |
| Aug 5, 2024 | 2.63 | 2.92 | 2.44 | 2.73 | 2.73 | -8.70% | 95,582 |
| Aug 2, 2024 | 3.32 | 3.45 | 2.90 | 2.99 | 2.99 | -12.57% | 159,679 |
| Aug 1, 2024 | 3.77 | 3.77 | 3.30 | 3.42 | 3.42 | -6.30% | 72,749 |
| Jul 31, 2024 | 3.76 | 3.99 | 3.61 | 3.65 | 3.65 | 0.55% | 158,887 |
| Jul 30, 2024 | 3.55 | 3.90 | 3.50 | 3.63 | 3.63 | -2.16% | 59,525 |
| Jul 29, 2024 | 3.78 | 3.92 | 3.71 | 3.71 | 3.71 | -1.85% | 14,915 |
| Jul 26, 2024 | 3.75 | 4.02 | 3.57 | 3.78 | 3.78 | 0.80% | 69,893 |
| Jul 25, 2024 | 3.87 | 4.07 | 3.68 | 3.75 | 3.75 | -1.57% | 7,607 |
| Jul 24, 2024 | 3.95 | 3.96 | 3.74 | 3.81 | 3.81 | -6.16% | 15,318 |
| Jul 23, 2024 | 3.57 | 4.30 | 3.53 | 4.06 | 4.06 | 7.98% | 78,916 |
| Jul 22, 2024 | 3.80 | 3.95 | 3.71 | 3.76 | 3.76 | -6.00% | 53,885 |
| Jul 19, 2024 | 3.97 | 4.10 | 3.71 | 4.00 | 4.00 | -0.25% | 30,132 |
| Jul 18, 2024 | 3.99 | 4.37 | 3.99 | 4.01 | 4.01 | -0.74% | 30,675 |
| Jul 17, 2024 | 4.36 | 4.36 | 3.86 | 4.04 | 4.04 | -8.80% | 76,857 |
| Jul 16, 2024 | 4.53 | 4.55 | 4.36 | 4.43 | 4.43 | 1.61% | 33,158 |
| Jul 15, 2024 | 4.37 | 4.52 | 4.30 | 4.36 | 4.36 | -0.91% | 77,193 |
| Jul 12, 2024 | 4.56 | 4.75 | 4.08 | 4.40 | 4.40 | -3.93% | 206,440 |
| Jul 11, 2024 | 4.55 | 4.72 | 4.55 | 4.58 | 4.58 | 1.78% | 37,614 |
| Jul 10, 2024 | 4.76 | 4.91 | 4.44 | 4.50 | 4.50 | -3.43% | 71,062 |
| Jul 9, 2024 | 4.80 | 4.91 | 4.53 | 4.66 | 4.66 | -3.52% | 139,426 |
| Jul 8, 2024 | 4.67 | 4.84 | 4.35 | 4.83 | 4.83 | 5.69% | 71,978 |
| Jul 5, 2024 | 4.52 | 4.71 | 4.31 | 4.57 | 4.57 | 4.34% | 108,710 |
| Jul 3, 2024 | 4.40 | 4.53 | 4.24 | 4.38 | 4.38 | -0.45% | 22,128 |
| Jul 2, 2024 | 4.76 | 5.15 | 4.20 | 4.40 | 4.40 | -5.98% | 82,577 |