Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

3.760 -0.240 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 3.800 3.950 3.710 3.760 53,885 -0.24(-6.00%)
Jul 19, 2024 3.970 4.100 3.710 4.000 30,132 -0.01(-0.25%)
Jul 18, 2024 3.990 4.370 3.990 4.010 30,675 -0.03(-0.74%)
Jul 17, 2024 4.360 4.363 3.860 4.040 76,809 -0.39(-8.80%)
Jul 16, 2024 4.530 4.550 4.360 4.430 33,158 +0.07(+1.61%)
Jul 15, 2024 4.370 4.518 4.300 4.360 77,192 -0.04(-0.91%)
Jul 12, 2024 4.560 4.750 4.080 4.400 206,440 -0.18(-3.93%)
Jul 11, 2024 4.550 4.721 4.550 4.580 37,614 +0.08(+1.78%)
Jul 10, 2024 4.760 4.910 4.440 4.500 71,060 -0.16(-3.43%)
Jul 09, 2024 4.800 4.910 4.530 4.660 139,426 -0.17(-3.52%)
Jul 08, 2024 4.670 4.840 4.350 4.830 71,978 +0.26(+5.69%)
Jul 05, 2024 4.520 4.710 4.310 4.570 108,710 +0.19(+4.34%)
Jul 03, 2024 4.400 4.530 4.240 4.380 22,128 -0.02(-0.45%)
Jul 02, 2024 4.760 5.150 4.200 4.400 82,562 -0.28(-5.98%)
Jul 01, 2024 4.990 5.240 4.590 4.680 269,485 -0.28(-5.65%)
Jun 28, 2024 4.320 4.990 4.310 4.960 222,263 +0.72(+16.98%)
Jun 27, 2024 3.590 4.590 3.590 4.240 205,692 +0.69(+19.44%)
Jun 26, 2024 3.770 3.935 3.530 3.550 49,958 -0.25(-6.58%)
Jun 25, 2024 3.920 4.320 3.710 3.800 139,654 -0.11(-2.81%)
Jun 24, 2024 3.940 4.050 3.355 3.910 112,831 +0.41(+11.71%)
Jun 21, 2024 3.480 3.900 3.340 3.500 285,363 +0.02(+0.57%)
Jun 20, 2024 3.670 3.680 3.360 3.480 67,157 +0.21(+6.42%)
Jun 18, 2024 3.300 3.770 3.160 3.270 291,910 +0.09(+2.83%)
Jun 17, 2024 3.250 3.961 3.020 3.180 560,779 -0.65(-16.97%)
Jun 14, 2024 3.940 4.090 3.631 3.830 21,283 -0.04(-1.03%)
Jun 13, 2024 3.850 4.110 3.660 3.870 25,116 +0.07(+1.84%)
Jun 12, 2024 4.125 4.222 3.590 3.800 30,921 -0.17(-4.16%)
Jun 11, 2024 3.550 4.390 3.550 3.965 94,127 +0.49(+14.27%)
Jun 10, 2024 3.340 3.634 3.340 3.470 30,701 +0.06(+1.76%)
Jun 07, 2024 3.390 3.500 3.321 3.410 6,905 +0.01(+0.29%)
Jun 06, 2024 3.349 3.400 3.336 3.400 2,843 +0.06(+1.71%)
Jun 05, 2024 3.230 3.343 3.230 3.343 3,793 -0.01(-0.21%)
Jun 04, 2024 3.350 3.350 3.290 3.350 9,522 -0.00(-0.00%)
Jun 03, 2024 3.300 3.350 3.230 3.350 5,117 +0.10(+3.08%)
May 31, 2024 3.300 3.300 3.230 3.250 8,333 +0.03(+0.93%)
May 30, 2024 3.220 3.305 3.220 3.220 3,101 -0.10(-3.01%)
May 29, 2024 3.300 3.320 3.120 3.320 16,086 +0.02(+0.60%)
May 28, 2024 3.250 3.430 3.250 3.300 14,613 +0.05(+1.54%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.