UK markets open in 7 hours 7 minutes

Elevation Oncology, Inc. (ELEV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7300-0.0100 (-0.27%)
At close: 04:00PM EDT
3.6510 -0.08 (-2.12%)
After hours: 05:20PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243.73003.76003.69003.73003.7300286,617
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
04 Mar 20245.03005.10004.34004.81004.81001,444,500
01 Mar 20244.49005.24004.32005.01005.01002,796,000
29 Feb 20243.83004.42003.66004.41004.41002,550,500
28 Feb 20243.70003.95003.41003.85003.85001,760,800
27 Feb 20242.95003.76002.93003.71003.71002,199,700
26 Feb 20242.60002.99002.53002.90002.9000660,300
23 Feb 20242.74002.77902.54002.56002.5600460,300
22 Feb 20242.73002.88002.61002.70002.7000513,900
21 Feb 20242.82002.83002.65002.77002.7700514,100
20 Feb 20243.05003.05002.76502.80002.8000405,900
16 Feb 20242.80003.02002.67202.95002.9500621,700
15 Feb 20242.73002.84002.50002.77002.7700933,500
14 Feb 20242.89002.91002.65002.79002.7900382,100
13 Feb 20242.85002.90002.71002.81002.8100526,700
12 Feb 20243.06003.09002.83002.91002.91001,118,900
09 Feb 20242.89003.08002.80103.00003.0000857,700
08 Feb 20243.17003.17002.86002.90002.90001,450,700
07 Feb 20243.12003.18002.86003.09003.0900721,600
06 Feb 20242.99003.21002.99003.12003.12001,045,700
05 Feb 20242.94003.03002.77202.97002.9700681,500
02 Feb 20242.71002.99002.70002.95002.95001,162,600
01 Feb 20242.90003.03002.62002.70002.70001,236,200
31 Jan 20243.10003.44002.78002.78002.78009,294,400
30 Jan 20242.97003.33002.93003.02003.02003,159,800
29 Jan 20242.78003.03002.65002.96002.96002,159,000
26 Jan 20242.47002.81002.42002.76002.76001,813,900
25 Jan 20242.44002.66002.40002.45002.4500624,600
24 Jan 20242.58002.64002.33002.47502.4750965,700
23 Jan 20242.86002.86002.55002.58002.58001,199,600
22 Jan 20242.45002.97002.25002.82002.82003,453,200
19 Jan 20242.67002.99002.50002.53002.53002,990,600
18 Jan 20242.65002.76002.38002.74002.74001,764,800
17 Jan 20242.61002.80002.35002.65002.65001,702,600
16 Jan 20242.69003.20002.46002.56002.56007,059,500
12 Jan 20242.08002.87002.08002.74002.740015,506,600
11 Jan 20242.19002.23002.03002.12002.12002,874,500
10 Jan 20241.95002.58001.89002.25002.250013,106,600
09 Jan 20241.68002.16001.59501.97001.970018,627,900
08 Jan 20240.86602.00000.80201.81001.810047,791,000
05 Jan 20240.66000.95000.51000.87500.875013,653,900
04 Jan 20240.57800.61300.56100.59200.5920238,300
03 Jan 20240.62000.64000.55200.59400.5940326,000
02 Jan 20240.54000.63000.54000.62900.6290577,500
29 Dec 20230.53000.55800.51100.53700.5370212,500
28 Dec 20230.53300.57000.53100.54600.5460411,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...