Canada markets close in 2 hours 24 minutes

Elevation Oncology, Inc. (ELEV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.0600-0.0800 (-1.93%)
As of 01:31PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20244.11004.15504.01004.06004.0600160,875
Apr 17, 20244.37004.37004.07004.14004.1400495,300
Apr 16, 20244.48004.52504.15004.39004.3900788,300
Apr 15, 20244.73004.87004.38004.43004.4300610,300
Apr 12, 20244.92004.92004.50004.73004.7300618,100
Apr 11, 20244.65004.98004.61004.94004.9400375,000
Apr 10, 20244.59004.67004.51004.60004.6000253,500
Apr 09, 20244.68004.75004.53504.71004.7100449,200
Apr 08, 20244.86004.88204.40104.64004.6400775,100
Apr 05, 20245.14005.14004.59004.91004.91001,081,900
Apr 04, 20245.25005.59004.81005.06005.06001,204,700
Apr 03, 20245.00005.83004.97505.17005.17002,052,200
Apr 02, 20244.99005.21004.88005.13005.13003,448,200
Apr 01, 20245.19005.21004.78004.99004.9900399,400
Mar 28, 20245.04005.26004.92205.13005.1300438,300
Mar 27, 20245.14005.38904.90005.01005.01001,287,100
Mar 26, 20244.59005.02804.56005.00005.00001,030,000
Mar 25, 20244.50004.83004.41504.58004.5800693,600
Mar 22, 20244.61004.83004.40004.50004.5000465,800
Mar 21, 20244.41004.77004.38004.51004.5100453,700
Mar 20, 20244.34004.43004.20004.34004.3400454,500
Mar 19, 20244.37004.59304.28004.40004.4000476,100
Mar 18, 20244.41004.45004.15304.36004.3600760,000
Mar 15, 20243.97004.51003.97004.39004.3900731,100
Mar 14, 20244.21004.39903.92003.96003.9600432,800
Mar 13, 20244.08004.26004.00004.17004.1700329,100
Mar 12, 20244.34004.41003.97004.08004.08001,210,300
Mar 11, 20244.70004.70004.34504.39004.3900592,000
Mar 08, 20244.52004.80004.39004.57004.5700986,000
Mar 07, 20244.99005.35004.46004.50004.50004,308,200
Mar 06, 20244.75004.89004.20004.67004.67001,814,500
Mar 05, 20244.81005.50004.50004.67004.67001,203,800
Mar 04, 20245.03005.10004.34004.81004.81001,444,500
Mar 01, 20244.49005.24004.32005.01005.01002,796,000
Feb 29, 20243.83004.42003.66004.41004.41002,550,500
Feb 28, 20243.70003.95003.41003.85003.85001,760,800
Feb 27, 20242.95003.76002.93003.71003.71002,199,700
Feb 26, 20242.60002.99002.53002.90002.9000660,300
Feb 23, 20242.74002.77902.54002.56002.5600460,300
Feb 22, 20242.73002.88002.61002.70002.7000513,900
Feb 21, 20242.82002.83002.65002.77002.7700514,100
Feb 20, 20243.05003.05002.76502.80002.8000405,900
Feb 16, 20242.80003.02002.67202.95002.9500621,700
Feb 15, 20242.73002.84002.50002.77002.7700933,500
Feb 14, 20242.89002.91002.65002.79002.7900382,100
Feb 13, 20242.85002.90002.71002.81002.8100526,700
Feb 12, 20243.06003.09002.83002.91002.91001,118,900
Feb 09, 20242.89003.08002.80103.00003.0000857,700
Feb 08, 20243.17003.17002.86002.90002.90001,450,700
Feb 07, 20243.12003.18002.86003.09003.0900721,600
Feb 06, 20242.99003.21002.99003.12003.12001,045,700
Feb 05, 20242.94003.03002.77202.97002.9700681,500
Feb 02, 20242.71002.99002.70002.95002.95001,162,600
Feb 01, 20242.90003.03002.62002.70002.70001,236,200
Jan 31, 20243.10003.44002.78002.78002.78009,294,400
Jan 30, 20242.97003.33002.93003.02003.02003,159,800
Jan 29, 20242.78003.03002.65002.96002.96002,159,000
Jan 26, 20242.47002.81002.42002.76002.76001,813,900
Jan 25, 20242.44002.66002.40002.45002.4500624,600
Jan 24, 20242.58002.64002.33002.47502.4750965,700
Jan 23, 20242.86002.86002.55002.58002.58001,199,600
Jan 22, 20242.45002.97002.25002.82002.82003,453,200
Jan 19, 20242.67002.99002.50002.53002.53002,990,600
Jan 18, 20242.65002.76002.38002.74002.74001,764,800
Jan 17, 20242.61002.80002.35002.65002.65001,702,600
Jan 16, 20242.69003.20002.46002.56002.56007,059,500
Jan 12, 20242.08002.87002.08002.74002.740015,506,600
Jan 11, 20242.19002.23002.03002.12002.12002,874,500
Jan 10, 20241.95002.58001.89002.25002.250013,106,600
Jan 09, 20241.68002.16001.59501.97001.970018,627,900
Jan 08, 20240.86602.00000.80201.81001.810047,791,000
Jan 05, 20240.66000.95000.51000.87500.875013,653,900
Jan 04, 20240.57800.61300.56100.59200.5920238,300
Jan 03, 20240.62000.64000.55200.59400.5940326,000
Jan 02, 20240.54000.63000.54000.62900.6290577,500
Dec 29, 20230.53000.55800.51100.53700.5370212,500
Dec 28, 20230.53300.57000.53100.54600.5460411,200
Dec 27, 20230.45800.54900.45600.54900.5490622,400
Dec 26, 20230.47000.48900.44000.45000.4500522,800
Dec 22, 20230.47000.47100.44300.47000.4700144,600
Dec 21, 20230.46100.47000.44100.44600.4460244,600
Dec 20, 20230.51000.51000.45000.46000.4600192,600
Dec 19, 20230.47800.51000.47000.48100.4810213,300
Dec 18, 20230.51900.51900.47000.48400.4840224,400
Dec 15, 20230.51900.51900.48600.51000.5100202,300
Dec 14, 20230.50000.51900.47100.49100.4910328,200
Dec 13, 20230.48000.49300.45500.48000.4800167,200
Dec 12, 20230.51000.51000.45500.48000.4800230,500
Dec 11, 20230.54300.54300.50000.50700.5070132,000
Dec 08, 20230.56800.59500.53500.55700.557096,200
Dec 07, 20230.59000.60000.55000.57400.5740259,100
Dec 06, 20230.58000.65000.53500.60000.6000556,600
Dec 05, 20230.49900.55000.49100.55000.5500542,200
Dec 04, 20230.50000.50000.48000.48200.4820101,400
Dec 01, 20230.54000.54000.50200.51000.510053,500
Nov 30, 20230.51100.55300.49000.53200.5320293,800
Nov 29, 20230.50900.53000.48000.48700.487086,600
Nov 28, 20230.48900.51000.48000.48700.487018,700
Nov 27, 20230.50700.52400.47600.47700.4770130,000
Nov 24, 20230.46100.51300.46000.50600.506035,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...