Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

3.250 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
May 24, 2024 3.272 3.390 3.010 3.250 4,949 +0.00(+0.00%)
May 23, 2024 3.290 3.430 2.890 3.250 37,615 -0.13(-3.85%)
May 22, 2024 3.232 3.380 3.232 3.380 51,350 +0.00(+0.00%)
May 21, 2024 3.260 3.487 3.240 3.380 13,406 +0.02(+0.59%)
May 20, 2024 3.325 3.400 3.270 3.360 12,942 +0.05(+1.52%)
May 17, 2024 3.380 3.420 3.240 3.310 2,972 +0.09(+2.80%)
May 16, 2024 3.260 3.280 3.220 3.220 10,153 -0.06(-1.83%)
May 15, 2024 3.490 3.690 3.280 3.280 32,261 -0.06(-1.80%)
May 14, 2024 3.590 3.590 3.180 3.340 28,436 -0.08(-2.34%)
May 13, 2024 3.215 4.000 3.215 3.420 65,062 +0.13(+3.95%)
May 10, 2024 2.760 3.350 2.760 3.290 57,999 +0.49(+17.50%)
May 09, 2024 2.880 2.930 2.800 2.800 7,023 -0.12(-4.11%)
May 08, 2024 2.915 2.980 2.871 2.920 7,848 +0.02(+0.69%)
May 07, 2024 2.910 2.970 2.900 2.900 9,319 +0.03(+1.05%)
May 06, 2024 2.990 2.990 2.825 2.870 15,162 -0.06(-2.05%)
May 03, 2024 2.900 2.990 2.850 2.930 11,826 +0.13(+4.64%)
May 02, 2024 2.850 2.910 2.785 2.800 30,909 -0.05(-1.75%)
May 01, 2024 2.771 2.940 2.771 2.850 1,402 +0.08(+2.89%)
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%)
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%)
Dec 01, 2023 1.840 2.185 1.790 2.060 75,706 +0.23(+12.57%)
Nov 30, 2023 1.810 1.850 1.770 1.830 19,887 +0.04(+2.23%)
Nov 29, 2023 1.710 1.800 1.635 1.790 6,902 -0.03(-1.65%)
Nov 28, 2023 1.660 1.820 1.660 1.820 8,630 +0.07(+4.00%)
Nov 27, 2023 1.690 1.830 1.680 1.750 25,310 -0.10(-5.41%)
Nov 24, 2023 1.710 1.850 1.700 1.850 41,853 +0.15(+8.82%)
Nov 22, 2023 1.630 1.700 1.630 1.700 12,736 +0.07(+4.29%)
Nov 21, 2023 1.550 1.680 1.550 1.630 26,050 +0.01(+0.62%)
Nov 20, 2023 1.640 1.640 1.446 1.620 19,622 +0.02(+1.25%)
Nov 17, 2023 1.391 1.600 1.391 1.600 8,743 -0.01(-0.62%)
Nov 16, 2023 1.640 1.640 1.560 1.610 9,689 -0.03(-1.83%)
Nov 15, 2023 1.620 1.690 1.600 1.640 19,264 +0.01(+0.61%)
Nov 14, 2023 1.590 1.640 1.480 1.630 112,126 +0.17(+11.64%)
Nov 13, 2023 1.530 1.530 1.400 1.460 20,649 -0.01(-0.68%)
Nov 10, 2023 1.420 1.540 1.390 1.470 29,558 +0.00(+0.00%)
Nov 09, 2023 1.550 1.610 1.440 1.470 86,395 -0.17(-10.37%)
Nov 08, 2023 1.520 1.650 1.450 1.640 44,514 +0.19(+13.10%)
Nov 07, 2023 1.430 1.490 1.400 1.450 45,140 +0.07(+5.07%)
Nov 06, 2023 1.330 1.400 1.330 1.380 9,902 +0.01(+0.73%)
Nov 03, 2023 1.380 1.480 1.370 1.370 54,286 +0.03(+2.24%)
Nov 02, 2023 1.374 1.390 1.334 1.340 4,038 +0.02(+1.52%)
Nov 01, 2023 1.200 1.400 1.200 1.320 67,117 +0.15(+12.82%)
Oct 31, 2023 1.210 1.220 1.170 1.170 19,504 -0.03(-2.50%)
Oct 30, 2023 1.140 1.240 1.140 1.200 10,285 +0.01(+0.84%)
Oct 27, 2023 1.300 1.333 1.170 1.190 4,194 +0.04(+3.48%)
Oct 26, 2023 1.240 1.360 1.140 1.150 195,903 -0.07(-5.74%)
Oct 25, 2023 1.246 1.246 1.220 1.220 1,419 +0.05(+4.27%)
Oct 24, 2023 1.390 1.390 1.160 1.170 51,023 -0.10(-7.87%)
Oct 23, 2023 1.270 1.379 1.270 1.270 30,268 -0.04(-3.05%)
Oct 20, 2023 1.290 1.340 1.290 1.310 18,487 -0.01(-0.76%)
Oct 19, 2023 1.270 1.360 1.270 1.320 18,203 -0.01(-0.75%)
Oct 18, 2023 1.410 1.440 1.290 1.330 15,890 -0.08(-5.67%)
Oct 17, 2023 1.389 1.490 1.389 1.410 16,866 -0.03(-2.08%)
Oct 16, 2023 1.390 1.510 1.290 1.440 51,437 +0.02(+1.41%)
Oct 13, 2023 1.320 1.440 1.310 1.420 33,859 +0.06(+4.41%)
Oct 12, 2023 1.300 1.378 1.270 1.360 42,361 +0.06(+4.62%)
Oct 11, 2023 1.280 1.410 1.270 1.300 58,443 +0.00(+0.00%)
Oct 10, 2023 1.340 1.370 1.280 1.300 19,807 -0.01(-0.76%)
Oct 09, 2023 1.330 1.330 1.265 1.310 72,023 -0.05(-3.82%)
Oct 06, 2023 1.420 1.420 1.311 1.362 22,302 +0.07(+5.58%)
Oct 05, 2023 1.380 1.470 1.290 1.290 13,869 -0.06(-4.44%)
Oct 04, 2023 1.300 1.360 1.300 1.350 11,443 -0.04(-2.88%)
Oct 03, 2023 1.380 1.410 1.310 1.390 16,973 -0.05(-3.47%)
Oct 02, 2023 1.490 1.490 1.360 1.440 39,088 +0.01(+0.70%)
Sep 29, 2023 1.340 1.460 1.310 1.430 58,349 +0.07(+5.15%)
Sep 28, 2023 1.410 1.420 1.329 1.360 53,698 +0.08(+6.25%)
Sep 27, 2023 1.210 1.310 1.120 1.280 70,393 +0.03(+2.40%)
Sep 26, 2023 1.180 1.270 1.100 1.250 85,433 +0.03(+2.46%)
Sep 25, 2023 1.340 1.320 1.170 1.220 132,133 -0.19(-13.48%)
Sep 22, 2023 1.530 1.530 1.160 1.410 211,602 -0.12(-7.84%)
Sep 21, 2023 1.460 1.610 1.460 1.530 183,037 -0.08(-4.97%)
Sep 20, 2023 1.370 1.670 1.250 1.610 1,431,228 -0.04(-2.42%)
Sep 19, 2023 1.500 1.840 1.480 1.650 20,947,024 +0.41(+33.06%)
Sep 18, 2023 1.150 1.250 1.117 1.240 1,984,175 +0.11(+9.73%)
Sep 15, 2023 1.250 1.275 1.130 1.130 38,858 -0.02(-1.74%)
Sep 14, 2023 1.130 1.210 1.130 1.150 49,114 +0.02(+1.77%)
Sep 13, 2023 1.240 1.255 1.130 1.130 28,831 -0.08(-6.61%)
Sep 12, 2023 1.160 1.290 1.131 1.210 37,748 -0.05(-3.97%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.