Elutia Inc Class A ELUT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,7790-0,02 (-%2,63)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,78 | -%2,63 | $0,78 | $0,82 | $0,67 | 1,27M |
| 2026-10-01 | $0,80 | +%1,27 | $0,79 | $0,81 | $0,79 | 6,05M |
| 2026-09-30 | $0,79 | +%0,13 | $0,79 | $0,81 | $0,79 | 21,90K |
| 2026-09-29 | $0,79 | -%2,59 | $0,80 | $0,82 | $0,79 | 11,50K |
| 2026-09-28 | $0,81 | -%1,22 | $0,82 | $0,83 | $0,81 | 5,60K |
| 2026-09-25 | $0,82 | -%1,20 | $0,82 | $0,83 | $0,81 | 34,70K |
| 2026-09-24 | $0,83 | -%4,38 | $0,90 | $0,90 | $0,82 | 16,30K |
| 2026-09-23 | $0,87 | +%7,16 | $0,85 | $0,88 | $0,85 | 19,70K |
| 2026-09-22 | $0,81 | -%5,04 | $0,85 | $0,85 | $0,80 | 64,90K |
| 2026-09-21 | $0,85 | +%0,35 | $0,85 | $0,87 | $0,85 | 23,20K |
| 2026-09-18 | $0,85 | %0,00 | $0,88 | $0,88 | $0,85 | 32,50K |
| 2026-09-17 | $0,85 | +%4,94 | $0,86 | $0,89 | $0,82 | 79,70K |
| 2026-09-16 | $0,81 | +%1,25 | $0,83 | $0,83 | $0,79 | 18,20K |
| 2026-09-15 | $0,80 | +%1,91 | $0,77 | $0,85 | $0,77 | 15,80K |
| 2026-09-14 | $0,79 | -%3,09 | $0,79 | $0,87 | $0,79 | 68,00K |
| 2026-09-11 | $0,81 | +%1,25 | $0,82 | $0,83 | $0,77 | 25,00K |
| 2026-09-10 | $0,80 | %0,00 | $0,79 | $0,89 | $0,79 | 30,80K |
| 2026-09-09 | $0,80 | -%3,61 | $0,82 | $0,91 | $0,80 | 33,50K |
| 2026-09-08 | $0,83 | +%1,10 | $0,82 | $0,95 | $0,80 | 24,60K |
| 2026-09-04 | $0,82 | -%2,26 | $0,85 | $0,89 | $0,82 | 38,10K |
| 2026-09-03 | $0,84 | -%0,59 | $0,88 | $0,93 | $0,84 | 8,70K |
| 2026-09-02 | $0,85 | -%1,86 | $0,86 | $0,94 | $0,84 | 9,50K |
| 2026-09-01 | $0,86 | -%0,35 | $0,89 | $0,95 | $0,84 | 22,70K |
| 2026-08-31 | $0,86 | -%1,82 | $0,88 | $0,90 | $0,84 | 54,20K |
| 2026-08-28 | $0,88 | %0,00 | $0,91 | $0,94 | $0,87 | 138,60K |
| 2026-08-27 | $0,88 | -%12,00 | $1,02 | $1,05 | $0,85 | 231,40K |
| 2026-08-26 | $1,00 | -%0,99 | $1,01 | $1,02 | $1,00 | 16,30K |
| 2026-08-25 | $1,01 | +%5,76 | $0,95 | $1,03 | $0,95 | 135,70K |
| 2026-08-24 | $0,95 | +%0,42 | $0,95 | $0,96 | $0,90 | 8,00K |
| 2026-08-21 | $0,95 | +%5,43 | $0,93 | $0,95 | $0,92 | 3,20K |
| 2026-08-20 | $0,90 | -%2,28 | $0,89 | $0,95 | $0,89 | 47,90K |
| 2026-08-19 | $0,92 | +%1,43 | $0,94 | $0,95 | $0,88 | 44,70K |
| 2026-08-18 | $0,91 | -%6,76 | $0,99 | $0,99 | $0,89 | 58,40K |
| 2026-08-17 | $0,98 | +%3,72 | $0,95 | $1,00 | $0,92 | 84,80K |
| 2026-08-14 | $0,94 | +%9,42 | $0,88 | $0,95 | $0,86 | 71,10K |
| 2026-08-13 | $0,86 | +%5,13 | $0,81 | $0,87 | $0,76 | 122,30K |
| 2026-08-12 | $0,82 | +%2,00 | $0,82 | $0,86 | $0,78 | 14,30K |
| 2026-08-11 | $0,80 | -%1,47 | $0,87 | $0,87 | $0,78 | 30,40K |
| 2026-08-10 | $0,81 | -%4,24 | $0,87 | $0,90 | $0,81 | 30,80K |
| 2026-08-07 | $0,85 | -%3,52 | $0,88 | $0,89 | $0,85 | 22,50K |
| 2026-08-06 | $0,88 | +%1,03 | $0,86 | $0,89 | $0,86 | 13,10K |
| 2026-08-05 | $0,87 | %0,00 | $0,87 | $0,90 | $0,82 | 39,10K |
| 2026-08-04 | $0,87 | +%0,58 | $0,87 | $0,89 | $0,85 | 28,10K |
| 2026-08-03 | $0,87 | +%1,17 | $0,85 | $0,89 | $0,83 | 41,70K |
| 2026-07-31 | $0,86 | -%5,30 | $0,89 | $0,91 | $0,81 | 160,30K |
| 2026-07-30 | $0,90 | +%2,84 | $0,88 | $0,93 | $0,88 | 69,60K |
| 2026-07-29 | $0,88 | -%3,83 | $0,90 | $0,93 | $0,87 | 28,10K |
| 2026-07-28 | $0,92 | -%4,69 | $0,93 | $0,94 | $0,90 | 23,60K |
| 2026-07-27 | $0,96 | +%3,23 | $0,97 | $0,99 | $0,90 | 21,70K |
| 2026-07-24 | $0,93 | -%0,32 | $0,95 | $1,00 | $0,90 | 67,70K |
| 2026-07-23 | $0,93 | +%0,11 | $0,90 | $0,96 | $0,90 | 50,20K |
| 2026-07-22 | $0,93 | -%1,89 | $0,94 | $0,95 | $0,91 | 87,40K |
| 2026-07-21 | $0,95 | +%2,15 | $0,93 | $0,96 | $0,92 | 49,80K |
| 2026-07-20 | $0,93 | -%2,11 | $0,94 | $0,95 | $0,92 | 26,40K |
| 2026-07-17 | $0,95 | %0,00 | $0,96 | $0,98 | $0,88 | 251,40K |
| 2026-07-16 | $0,95 | -%1,04 | $0,96 | $1,00 | $0,95 | 831,90K |
| 2026-07-15 | $0,96 | +%5,26 | $0,92 | $0,96 | $0,92 | 26,00K |
| 2026-07-14 | $0,91 | -%0,33 | $0,92 | $0,95 | $0,90 | 38,40K |
| 2026-07-13 | $0,92 | -%4,98 | $0,94 | $1,02 | $0,92 | 42,60K |
| 2026-07-10 | $0,96 | -%0,93 | $0,99 | $0,99 | $0,96 | 7,90K |
| 2026-07-09 | $0,97 | +%2,32 | $0,99 | $1,02 | $0,94 | 27,70K |
| 2026-07-08 | $0,95 | -%1,04 | $0,98 | $0,98 | $0,95 | 1,90K |
| 2026-07-07 | $0,96 | +%1,27 | $0,92 | $1,01 | $0,92 | 66,70K |
| 2026-07-06 | $0,95 | +%1,72 | $0,92 | $0,95 | $0,89 | 28,90K |
| 2026-07-02 | $0,93 | -%1,27 | $0,95 | $0,98 | $0,93 | 17,60K |
| 2026-07-01 | $0,94 | -%3,67 | $0,92 | $0,96 | $0,91 | 149,90K |
| 2026-06-30 | $0,98 | +%2,40 | $0,98 | $0,99 | $0,95 | 17,70K |
| 2026-06-29 | $0,96 | -%4,20 | $1,03 | $1,03 | $0,93 | 140,60K |
| 2026-06-26 | $1,00 | +%5,38 | $0,94 | $1,00 | $0,94 | 91,80K |
| 2026-06-25 | $0,95 | -%3,36 | $1,00 | $1,01 | $0,93 | 66,90K |
| 2026-06-24 | $0,98 | -%4,76 | $1,04 | $1,04 | $0,98 | 95,60K |
| 2026-06-23 | $1,03 | +%3,00 | $0,98 | $1,07 | $0,98 | 76,50K |
| 2026-06-22 | $1,00 | -%5,66 | $1,04 | $1,07 | $1,00 | 74,80K |
| 2026-06-18 | $1,06 | +%6,96 | $1,00 | $1,06 | $1,00 | 173,00K |
| 2026-06-17 | $0,99 | +%4,32 | $0,97 | $1,02 | $0,96 | 26,80K |
| 2026-06-16 | $0,95 | -%1,96 | $0,97 | $0,99 | $0,95 | 82,00K |
| 2026-06-15 | $0,97 | +%0,94 | $0,96 | $1,02 | $0,96 | 88,10K |
| 2026-06-12 | $0,96 | +%0,31 | $1,01 | $1,01 | $0,93 | 79,50K |
| 2026-06-11 | $0,96 | -%7,98 | $1,01 | $1,07 | $0,95 | 163,00K |
| 2026-06-10 | $1,04 | +%7,22 | $0,95 | $1,10 | $0,95 | 118,70K |
| 2026-06-09 | $0,97 | -%2,02 | $1,02 | $1,02 | $0,95 | 61,50K |
| 2026-06-08 | $0,99 | -%0,90 | $1,00 | $1,03 | $0,97 | 24,40K |
| 2026-06-05 | $1,00 | -%4,86 | $1,06 | $1,06 | $1,00 | 57,40K |
| 2026-06-04 | $1,05 | +%6,06 | $0,98 | $1,07 | $0,98 | 219,50K |
| 2026-06-03 | $0,99 | -%4,81 | $1,05 | $1,05 | $0,95 | 145,70K |
| 2026-06-02 | $1,04 | -%1,89 | $1,06 | $1,07 | $1,03 | 48,50K |
| 2026-06-01 | $1,06 | -%8,62 | $1,17 | $1,17 | $1,04 | 235,80K |
| 2026-05-29 | $1,16 | +%3,57 | $1,10 | $1,18 | $1,10 | 75,00K |
| 2026-05-28 | $1,12 | -%0,88 | $1,11 | $1,13 | $1,08 | 47,60K |
| 2026-05-27 | $1,13 | -%0,88 | $1,15 | $1,17 | $1,12 | 31,00K |