Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.400 +0.020 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.270	4.400	4.020	4.400	40,883	+0.02(+0.46%)
Nov 20, 2024	4.270	4.420	4.010	4.380	44,501	+0.17(+4.04%)
Nov 19, 2024	3.660	4.210	3.508	4.210	38,342	+0.60(+16.62%)
Nov 18, 2024	3.410	3.630	3.410	3.610	10,024	+0.05(+1.40%)
Nov 15, 2024	3.560	3.900	3.410	3.560	49,974	-0.27(-7.05%)
Nov 14, 2024	3.665	3.830	3.665	3.830	15,008	+0.08(+2.13%)
Nov 13, 2024	3.770	3.800	3.570	3.750	5,475	-0.05(-1.32%)
Nov 12, 2024	3.720	3.800	3.680	3.800	6,535	+0.00(+0.00%)
Nov 11, 2024	3.800	4.020	3.631	3.800	27,597	+0.00(+0.00%)
Nov 08, 2024	3.750	3.880	3.716	3.800	22,906	+0.01(+0.26%)
Nov 07, 2024	3.660	3.850	3.660	3.790	11,980	+0.10(+2.71%)
Nov 06, 2024	3.880	3.880	3.515	3.690	28,359	-0.14(-3.66%)
Nov 05, 2024	3.790	3.860	3.715	3.830	84,759	+0.03(+0.79%)
Nov 04, 2024	3.159	3.880	3.159	3.800	36,659	+0.61(+19.12%)
Nov 01, 2024	3.300	3.300	3.128	3.190	10,672	-0.01(-0.31%)
Oct 31, 2024	3.290	3.290	3.120	3.200	8,275	+0.03(+0.95%)
Oct 30, 2024	3.210	3.310	3.170	3.170	20,879	-0.13(-3.94%)
Oct 29, 2024	3.190	3.310	3.140	3.300	7,642	+0.03(+0.92%)
Oct 28, 2024	3.250	3.390	3.200	3.270	10,204	-0.04(-1.21%)
Oct 25, 2024	3.270	3.390	3.190	3.310	17,708	+0.08(+2.48%)
Oct 24, 2024	3.070	3.240	3.060	3.230	15,643	+0.09(+2.87%)
Oct 23, 2024	3.110	3.280	2.780	3.140	36,729	-0.13(-3.98%)
Oct 22, 2024	3.418	3.418	2.960	3.270	261,403	-0.08(-2.39%)
Oct 21, 2024	3.490	3.530	3.250	3.350	86,125	-0.23(-6.42%)
Oct 18, 2024	3.610	3.681	3.490	3.580	36,765	-0.00(-0.14%)
Oct 17, 2024	3.720	3.740	3.500	3.585	65,564	-0.23(-5.91%)
Oct 16, 2024	3.780	3.990	3.640	3.810	41,169	-0.03(-0.78%)
Oct 15, 2024	3.770	3.870	3.761	3.840	19,565	+0.10(+2.67%)
Oct 14, 2024	3.840	3.850	3.610	3.740	26,207	+0.04(+1.08%)
Oct 11, 2024	3.620	3.950	3.620	3.700	21,485	-0.05(-1.33%)
Oct 10, 2024	3.810	3.810	3.650	3.750	4,983	-0.06(-1.57%)
Oct 09, 2024	3.860	3.860	3.656	3.810	20,241	+0.00(+0.00%)
Oct 08, 2024	3.840	3.840	3.730	3.810	5,816	+0.00(+0.00%)
Oct 07, 2024	3.800	3.890	3.610	3.810	12,089	+0.02(+0.53%)
Oct 04, 2024	3.850	3.850	3.700	3.790	17,620	-0.02(-0.52%)
Oct 03, 2024	3.720	3.990	3.700	3.810	20,137	+0.00(+0.00%)
Oct 02, 2024	3.850	3.880	3.800	3.810	8,642	-0.02(-0.52%)
Oct 01, 2024	3.850	3.850	3.814	3.830	10,421	+0.02(+0.52%)
Sep 30, 2024	3.860	3.910	3.770	3.810	14,648	-0.04(-1.04%)
Sep 27, 2024	3.950	3.990	3.760	3.850	10,763	-0.06(-1.53%)
Sep 26, 2024	3.700	4.200	3.700	3.910	48,046	+0.17(+4.55%)
Sep 25, 2024	3.660	3.880	3.660	3.740	26,400	+0.05(+1.36%)
Sep 24, 2024	3.800	3.940	3.650	3.690	31,174	-0.16(-4.16%)
Sep 23, 2024	3.980	4.000	3.850	3.850	48,903	-0.15(-3.75%)
Sep 20, 2024	3.870	4.050	3.760	4.000	182,901	+0.17(+4.44%)
Sep 19, 2024	3.930	4.070	3.820	3.830	22,630	-0.03(-0.78%)
Sep 18, 2024	4.090	4.300	3.860	3.860	52,102	-0.25(-6.08%)
Sep 17, 2024	4.190	4.230	4.080	4.110	4,854	-0.02(-0.48%)
Sep 16, 2024	4.200	4.340	4.020	4.130	63,413	-0.17(-3.95%)
Sep 13, 2024	4.390	4.410	4.200	4.300	28,242	-0.05(-1.15%)
Sep 12, 2024	4.460	4.500	4.213	4.350	81,215	+0.01(+0.23%)
Sep 11, 2024	4.240	4.490	4.020	4.340	89,077	+0.19(+4.58%)
Sep 10, 2024	4.140	4.250	4.020	4.150	41,093	+0.04(+0.97%)
Sep 09, 2024	4.250	4.250	4.080	4.110	20,176	-0.15(-3.52%)
Sep 06, 2024	4.150	4.260	3.760	4.260	38,878	+0.22(+5.45%)
Sep 05, 2024	4.010	4.230	3.920	4.040	38,917	+0.04(+1.00%)
Sep 04, 2024	4.070	4.160	3.860	4.000	60,810	-0.06(-1.48%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices