UK markets closed

Elevation Oncology, Inc. (ELEV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.9300+0.0400 (+1.38%)
At close: 04:00PM EDT
2.9300 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.93003.05002.86002.93002.9300192,700
25 Jul 20242.55002.99502.53002.89002.8900615,900
24 Jul 20242.70002.75002.56002.56002.5600451,500
23 Jul 20242.70002.75002.61002.70002.70001,634,100
22 Jul 20242.69002.75002.60002.71002.7100335,700
19 Jul 20242.65002.78002.62002.64002.6400443,100
18 Jul 20242.89002.89502.63002.67002.6700775,200
17 Jul 20242.90003.00002.82602.89002.8900493,300
16 Jul 20243.06003.28002.98002.99502.9950843,200
15 Jul 20242.93003.04002.87003.02003.0200743,800
12 Jul 20242.72002.95502.65002.88002.88001,262,000
11 Jul 20242.72002.76002.63502.70002.70003,896,400
10 Jul 20242.62002.75002.55002.64002.6400690,600
09 Jul 20242.77002.82002.54002.63002.63001,749,500
08 Jul 20242.88003.05002.67202.79002.79001,063,200
05 Jul 20242.66002.87002.59002.85002.8500887,600
03 Jul 20242.83002.84002.61002.70002.7000401,100
02 Jul 20242.86002.92002.75002.80002.8000762,200
01 Jul 20242.68002.88002.61002.86002.8600719,900
28 Jun 20242.51002.78002.44002.70002.70008,631,300
27 Jun 20242.41002.73002.38002.51002.5100873,500
26 Jun 20242.42002.42002.22002.35002.3500515,000
25 Jun 20242.51002.61002.40002.41002.4100352,600
24 Jun 20242.54002.61002.39002.45002.4500736,800
21 Jun 20242.75002.75802.56002.56002.5600770,000
20 Jun 20242.78002.88502.70002.76502.7650269,100
18 Jun 20243.00003.00002.56502.76002.76001,228,100
17 Jun 20243.23003.26002.97002.97502.9750416,300
14 Jun 20243.34003.35503.15003.23003.2300579,400
13 Jun 20243.32003.44503.28103.35003.3500232,800
12 Jun 20243.46003.56003.30003.36003.3600569,300
11 Jun 20243.56003.59503.34003.41003.4100293,500
10 Jun 20243.51003.66003.47003.55003.5500328,700
07 Jun 20243.62003.74003.46003.53003.5300246,600
06 Jun 20243.77003.77003.63003.68003.6800259,300
05 Jun 20243.63003.83003.58003.72003.7200392,600
04 Jun 20243.78003.84003.65003.67503.6750296,200
03 Jun 20244.02004.06003.53003.78003.7800564,600
31 May 20244.25004.33004.02004.02004.0200397,700
30 May 20244.04004.19003.90804.07004.0700260,600
29 May 20243.73003.97003.66003.97003.9700447,800
28 May 20243.82003.97003.59003.83003.8300613,100
24 May 20243.66004.15003.56503.84003.84001,200,300
23 May 20243.84003.84003.45003.69003.6900313,400
22 May 20243.76003.85003.57003.81003.8100439,900
21 May 20243.73003.77003.69003.73003.7300286,700
20 May 20243.63003.80003.63003.74003.7400175,300
17 May 20243.59003.67003.50003.61003.6100173,100
16 May 20243.77003.77003.55003.61003.6100272,200
15 May 20243.67003.94003.65003.73003.7300258,200
14 May 20243.60003.89003.52003.56003.5600378,800
13 May 20243.32003.55003.28003.54003.5400248,500
10 May 20243.55003.62003.28003.28003.2800668,000
09 May 20243.57003.75003.50003.51003.5100219,700
08 May 20243.41003.65003.37503.58003.5800453,900
07 May 20243.77003.77003.40203.48003.4800561,800
06 May 20243.76003.88803.67003.74003.7400539,400
03 May 20243.81004.13003.69003.70003.7000431,600
02 May 20243.73004.14003.18003.82003.82001,942,500
01 May 20243.59004.48003.43004.00004.00002,660,200
30 Apr 20243.79004.06003.55003.55003.55002,038,800
29 Apr 20243.65003.88503.51003.85003.8500629,500
26 Apr 20243.68003.83003.57003.62003.6200872,600
25 Apr 20243.89003.92003.46003.64503.64501,231,200
24 Apr 20244.29004.34503.88003.88003.8800658,100
23 Apr 20244.06004.49004.06004.32004.3200327,400
22 Apr 20243.80004.10003.70004.05004.0500500,400
19 Apr 20244.00004.07003.75003.80003.8000990,100
18 Apr 20244.11004.15503.96004.01004.0100318,800
17 Apr 20244.37004.37004.07004.14004.1400495,300
16 Apr 20244.48004.52504.15004.39004.3900788,300
15 Apr 20244.73004.87004.38004.43004.4300610,300
12 Apr 20244.92004.92004.50004.73004.7300618,100
11 Apr 20244.65004.98004.61004.94004.9400375,000
10 Apr 20244.59004.67004.51004.60004.6000253,500
09 Apr 20244.68004.75004.53504.71004.7100449,200
08 Apr 20244.86004.88204.40104.64004.6400775,100
05 Apr 20245.14005.14004.59004.91004.91001,081,900
04 Apr 20245.25005.59004.81005.06005.06001,204,700
03 Apr 20245.00005.83004.97505.17005.17002,052,200
02 Apr 20244.99005.21004.88005.13005.13003,448,200
01 Apr 20245.19005.21004.78004.99004.9900399,400
28 Mar 20245.04005.26004.92205.13005.1300438,300
27 Mar 20245.14005.38904.90005.01005.01001,287,100
26 Mar 20244.59005.02804.56005.00005.00001,030,000
25 Mar 20244.50004.83004.41504.58004.5800693,600
22 Mar 20244.61004.83004.40004.50004.5000465,800
21 Mar 20244.41004.77004.38004.51004.5100453,700
20 Mar 20244.34004.43004.20004.34004.3400454,500
19 Mar 20244.37004.59304.28004.40004.4000476,100
18 Mar 20244.41004.45004.15304.36004.3600760,000
15 Mar 20243.97004.51003.97004.39004.3900731,100
14 Mar 20244.21004.39903.92003.96003.9600432,800
13 Mar 20244.08004.26004.00004.17004.1700329,100
12 Mar 20244.34004.41003.97004.08004.08001,210,300
11 Mar 20244.70004.70004.34504.39004.3900592,000
08 Mar 20244.52004.80004.39004.57004.5700986,000
07 Mar 20244.99005.35004.46004.50004.50004,308,200
06 Mar 20244.75004.89004.20004.67004.67001,814,500
05 Mar 20244.81005.50004.50004.67004.67001,203,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...