ELEV - Elevation Oncology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.9000 | 4.1200 | 3.5100 | 3.5400 | 3.5400 | 534,900 |
| 01 Jun 2023 | 4.2600 | 4.3250 | 3.5500 | 3.9200 | 3.9200 | 1,250,500 |
| 31 May 2023 | 4.4500 | 4.7410 | 4.2200 | 4.2200 | 4.2200 | 823,500 |
| 30 May 2023 | 5.0900 | 5.3500 | 4.3500 | 4.3500 | 4.3500 | 3,056,200 |
| 26 May 2023 | 5.7000 | 5.8900 | 4.3700 | 5.0200 | 5.0200 | 66,750,900 |
| 25 May 2023 | 2.7000 | 3.1700 | 2.4000 | 3.0100 | 3.0100 | 2,137,800 |
| 24 May 2023 | 3.0600 | 3.1100 | 2.4600 | 2.6000 | 2.6000 | 540,000 |
| 23 May 2023 | 3.1100 | 3.4100 | 3.0700 | 3.1000 | 3.1000 | 300,300 |
| 22 May 2023 | 3.6400 | 3.7200 | 3.0050 | 3.1900 | 3.1900 | 615,300 |
| 19 May 2023 | 4.8500 | 4.8900 | 3.4500 | 3.8100 | 3.8100 | 2,103,000 |
| 18 May 2023 | 3.7500 | 5.1000 | 3.7500 | 5.0600 | 5.0600 | 424,400 |
| 17 May 2023 | 3.8900 | 4.0000 | 3.5700 | 3.9900 | 3.9900 | 320,600 |
| 16 May 2023 | 3.7200 | 3.8210 | 3.5670 | 3.8000 | 3.8000 | 102,000 |
| 15 May 2023 | 3.5000 | 3.9200 | 3.4900 | 3.6700 | 3.6700 | 69,000 |
| 12 May 2023 | 3.9800 | 3.9800 | 3.5730 | 3.7800 | 3.7800 | 67,500 |
| 11 May 2023 | 3.8300 | 3.9500 | 3.7670 | 3.8600 | 3.8600 | 23,400 |
| 10 May 2023 | 3.9300 | 3.9300 | 3.5400 | 3.8000 | 3.8000 | 96,500 |
| 09 May 2023 | 4.1300 | 4.1300 | 3.7300 | 3.9700 | 3.9700 | 187,000 |
| 08 May 2023 | 4.0700 | 4.1500 | 3.9100 | 4.0700 | 4.0700 | 153,700 |
| 05 May 2023 | 3.6100 | 4.0000 | 3.5000 | 3.9500 | 3.9500 | 131,800 |
| 04 May 2023 | 3.5700 | 3.5700 | 3.3000 | 3.5000 | 3.5000 | 65,300 |
| 03 May 2023 | 3.3800 | 3.6500 | 3.1400 | 3.4900 | 3.4900 | 335,800 |
| 02 May 2023 | 3.0600 | 3.3900 | 2.9500 | 3.2700 | 3.2700 | 171,100 |
| 01 May 2023 | 2.6300 | 3.0950 | 2.6100 | 3.0600 | 3.0600 | 459,400 |
| 28 Apr 2023 | 2.8950 | 3.0500 | 2.5600 | 2.6300 | 2.6300 | 771,000 |
| 27 Apr 2023 | 2.9900 | 3.0200 | 2.5200 | 2.9700 | 2.9700 | 2,679,300 |
| 26 Apr 2023 | 1.6800 | 3.3900 | 1.6800 | 3.0300 | 3.0300 | 13,437,800 |
| 25 Apr 2023 | 1.8500 | 1.9400 | 1.7100 | 1.7100 | 1.7100 | 44,700 |
| 24 Apr 2023 | 1.8300 | 1.9800 | 1.8300 | 1.8400 | 1.8400 | 6,600 |
| 21 Apr 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 29,400 |
| 20 Apr 2023 | 1.9600 | 2.0300 | 1.8200 | 1.8800 | 1.8800 | 84,900 |
| 19 Apr 2023 | 1.9400 | 2.0000 | 1.9100 | 1.9600 | 1.9600 | 22,300 |
| 18 Apr 2023 | 1.9600 | 2.1000 | 1.9000 | 1.9100 | 1.9100 | 133,900 |
| 17 Apr 2023 | 1.9100 | 2.0000 | 1.7900 | 1.9400 | 1.9400 | 230,100 |
| 14 Apr 2023 | 1.9000 | 1.9900 | 1.6900 | 1.9500 | 1.9500 | 158,200 |
| 13 Apr 2023 | 1.9000 | 2.0000 | 1.8100 | 1.9300 | 1.9300 | 117,400 |
| 12 Apr 2023 | 2.0400 | 2.0700 | 1.8810 | 1.9000 | 1.9000 | 164,300 |
| 11 Apr 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 112,000 |
| 10 Apr 2023 | 2.0100 | 2.4500 | 1.8300 | 2.0000 | 2.0000 | 635,100 |
| 06 Apr 2023 | 1.8700 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 61,600 |
| 05 Apr 2023 | 1.8400 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 65,300 |
| 04 Apr 2023 | 1.8600 | 1.9800 | 1.7700 | 1.9000 | 1.9000 | 122,400 |
| 03 Apr 2023 | 2.0100 | 2.0100 | 1.8600 | 1.8900 | 1.8900 | 127,700 |
| 31 Mar 2023 | 1.8890 | 2.0100 | 1.8600 | 1.9000 | 1.9000 | 143,500 |
| 30 Mar 2023 | 1.9100 | 1.9200 | 1.8220 | 1.8800 | 1.8800 | 93,500 |
| 29 Mar 2023 | 1.8800 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 115,800 |
| 28 Mar 2023 | 2.0400 | 2.0600 | 1.8400 | 1.9000 | 1.9000 | 580,000 |
| 27 Mar 2023 | 2.0500 | 2.2200 | 1.9400 | 1.9900 | 1.9900 | 114,300 |
| 24 Mar 2023 | 2.1800 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 139,600 |
| 23 Mar 2023 | 2.0300 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 66,900 |
| 22 Mar 2023 | 2.1000 | 2.2300 | 2.0100 | 2.0600 | 2.0600 | 189,400 |
| 21 Mar 2023 | 2.1000 | 2.2800 | 1.9400 | 2.1000 | 2.1000 | 414,900 |
| 20 Mar 2023 | 2.3900 | 2.5000 | 2.0200 | 2.1000 | 2.1000 | 956,600 |
| 17 Mar 2023 | 2.3000 | 2.5800 | 2.2000 | 2.5500 | 2.5500 | 1,010,400 |
| 16 Mar 2023 | 2.1800 | 2.4000 | 2.0000 | 2.3500 | 2.3500 | 1,881,300 |
| 15 Mar 2023 | 1.7000 | 2.3800 | 1.6600 | 2.3200 | 2.3200 | 20,499,300 |
| 14 Mar 2023 | 1.0900 | 1.4700 | 1.0900 | 1.4300 | 1.4300 | 307,900 |
| 13 Mar 2023 | 1.1600 | 1.3500 | 1.0500 | 1.1100 | 1.1100 | 216,100 |
| 10 Mar 2023 | 1.3500 | 1.4300 | 1.1500 | 1.2000 | 1.2000 | 104,600 |
| 09 Mar 2023 | 1.3900 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 192,000 |
| 08 Mar 2023 | 1.3700 | 1.4700 | 1.3200 | 1.3300 | 1.3300 | 116,400 |
| 07 Mar 2023 | 1.4000 | 1.4100 | 1.2750 | 1.3500 | 1.3500 | 100,400 |
| 06 Mar 2023 | 1.1200 | 1.4400 | 1.0800 | 1.3900 | 1.3900 | 256,300 |
| 03 Mar 2023 | 1.1600 | 1.1670 | 1.0900 | 1.1400 | 1.1400 | 25,200 |
| 02 Mar 2023 | 1.2200 | 1.2500 | 1.1100 | 1.1600 | 1.1600 | 56,800 |
| 01 Mar 2023 | 1.1300 | 1.2700 | 1.0800 | 1.2200 | 1.2200 | 220,300 |
| 28 Feb 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1030 | 1.1030 | 55,800 |
| 27 Feb 2023 | 1.2000 | 1.2700 | 1.1000 | 1.1010 | 1.1010 | 64,300 |
| 24 Feb 2023 | 1.2900 | 1.2900 | 1.1400 | 1.2000 | 1.2000 | 107,800 |
| 23 Feb 2023 | 1.0000 | 1.3000 | 1.0000 | 1.2600 | 1.2600 | 674,900 |
| 22 Feb 2023 | 1.0100 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 63,700 |
| 21 Feb 2023 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 50,300 |
| 17 Feb 2023 | 0.9690 | 1.0500 | 0.9690 | 1.0400 | 1.0400 | 41,000 |
| 16 Feb 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 58,000 |
| 15 Feb 2023 | 1.0000 | 1.0200 | 0.9750 | 0.9800 | 0.9800 | 23,900 |
| 14 Feb 2023 | 1.0000 | 1.0100 | 0.9640 | 0.9800 | 0.9800 | 19,400 |
| 13 Feb 2023 | 1.0000 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 6,900 |
| 10 Feb 2023 | 0.9800 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 9,700 |
| 09 Feb 2023 | 1.0100 | 1.0600 | 1.0000 | 1.0150 | 1.0150 | 43,000 |
| 08 Feb 2023 | 1.0200 | 1.1400 | 1.0200 | 1.0300 | 1.0300 | 84,900 |
| 07 Feb 2023 | 1.0600 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 164,300 |
| 06 Feb 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 14,500 |
| 03 Feb 2023 | 1.0500 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 9,000 |
| 02 Feb 2023 | 1.0250 | 1.0890 | 1.0250 | 1.0800 | 1.0800 | 27,200 |
| 01 Feb 2023 | 1.0000 | 1.0990 | 1.0000 | 1.0500 | 1.0500 | 19,800 |
| 31 Jan 2023 | 1.0000 | 1.0300 | 0.9650 | 1.0000 | 1.0000 | 23,000 |
| 30 Jan 2023 | 1.0200 | 1.0210 | 0.9720 | 1.0000 | 1.0000 | 31,400 |
| 27 Jan 2023 | 1.0130 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,700 |
| 26 Jan 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 3,200 |
| 25 Jan 2023 | 0.9300 | 1.0500 | 0.9300 | 1.0200 | 1.0200 | 64,100 |
| 24 Jan 2023 | 1.0840 | 1.1300 | 0.8800 | 0.9200 | 0.9200 | 290,300 |
| 23 Jan 2023 | 1.1400 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 80,500 |
| 20 Jan 2023 | 1.0800 | 1.1900 | 1.0600 | 1.1550 | 1.1550 | 40,400 |
| 19 Jan 2023 | 1.1690 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 108,300 |
| 18 Jan 2023 | 1.1300 | 1.1800 | 1.0700 | 1.1500 | 1.1500 | 117,200 |
| 17 Jan 2023 | 0.9600 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 68,300 |
| 13 Jan 2023 | 1.0500 | 1.0500 | 0.9800 | 0.9910 | 0.9910 | 45,700 |
| 12 Jan 2023 | 0.9300 | 1.0300 | 0.9210 | 1.0300 | 1.0300 | 218,400 |
| 11 Jan 2023 | 0.8650 | 0.9610 | 0.8200 | 0.9200 | 0.9200 | 81,700 |
| 10 Jan 2023 | 0.8000 | 0.8700 | 0.7900 | 0.8200 | 0.8200 | 99,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.