Skip to main content

Elevation Oncology Inc (NQ: ELEV )

3.740 +0.040 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.790 4.060 3.550 3.550 2,038,861 -0.30(-7.79%)
Apr 29, 2024 3.650 3.885 3.510 3.850 629,540 +0.23(+6.35%)
Apr 26, 2024 3.680 3.830 3.570 3.620 872,578 -0.02(-0.69%)
Apr 25, 2024 3.890 3.920 3.460 3.645 1,231,239 -0.23(-6.06%)
Apr 24, 2024 4.290 4.345 3.880 3.880 658,098 -0.44(-10.19%)
Apr 23, 2024 4.060 4.490 4.060 4.320 327,428 +0.27(+6.67%)
Apr 22, 2024 3.800 4.100 3.700 4.050 485,444 +0.25(+6.58%)
Apr 19, 2024 4.000 4.070 3.750 3.800 990,269 -0.21(-5.24%)
Apr 18, 2024 4.110 4.155 3.960 4.010 318,846 -0.13(-3.14%)
Apr 17, 2024 4.370 4.370 4.070 4.140 495,296 -0.25(-5.69%)
Apr 16, 2024 4.480 4.525 4.150 4.390 788,270 -0.04(-0.90%)
Apr 15, 2024 4.730 4.870 4.380 4.430 610,374 -0.30(-6.34%)
Apr 12, 2024 4.920 4.920 4.500 4.730 618,144 -0.21(-4.25%)
Apr 11, 2024 4.650 4.980 4.610 4.940 374,968 +0.34(+7.39%)
Apr 10, 2024 4.590 4.670 4.510 4.600 253,500 -0.11(-2.34%)
Apr 09, 2024 4.680 4.750 4.535 4.710 449,201 +0.07(+1.51%)
Apr 08, 2024 4.860 4.882 4.401 4.640 775,093 -0.27(-5.50%)
Apr 05, 2024 5.140 5.140 4.590 4.910 1,082,543 -0.15(-2.96%)
Apr 04, 2024 5.250 5.590 4.810 5.060 1,204,669 -0.11(-2.13%)
Apr 03, 2024 5.000 5.830 4.975 5.170 2,052,343 +0.04(+0.78%)
Apr 02, 2024 4.990 5.210 4.880 5.130 3,448,239 +0.14(+2.81%)
Apr 01, 2024 5.190 5.210 4.780 4.990 399,393 -0.14(-2.73%)
Mar 28, 2024 5.040 5.260 4.922 5.130 438,351 +0.12(+2.40%)
Mar 27, 2024 5.140 5.389 4.900 5.010 1,287,334 +0.01(+0.20%)
Mar 26, 2024 4.590 5.028 4.560 5.000 1,029,957 +0.42(+9.17%)
Mar 25, 2024 4.500 4.830 4.415 4.580 693,660 +0.08(+1.78%)
Mar 22, 2024 4.610 4.830 4.400 4.500 468,767 -0.01(-0.22%)
Mar 21, 2024 4.410 4.770 4.380 4.510 453,660 +0.17(+3.92%)
Mar 20, 2024 4.340 4.430 4.200 4.340 454,451 -0.06(-1.36%)
Mar 19, 2024 4.370 4.593 4.280 4.400 476,249 +0.04(+0.92%)
Mar 18, 2024 4.410 4.450 4.153 4.360 1,010,038 -0.03(-0.68%)
Mar 15, 2024 3.970 4.510 3.970 4.390 731,109 +0.43(+10.86%)
Mar 14, 2024 4.210 4.399 3.920 3.960 432,823 -0.21(-5.04%)
Mar 13, 2024 4.080 4.260 4.000 4.170 329,128 +0.09(+2.21%)
Mar 12, 2024 4.340 4.410 3.970 4.080 1,209,259 -0.31(-7.06%)
Mar 11, 2024 4.700 4.700 4.345 4.390 591,639 -0.18(-3.94%)
Mar 08, 2024 4.520 4.800 4.390 4.570 1,002,925 +0.07(+1.56%)
Mar 07, 2024 4.990 5.350 4.460 4.500 4,308,209 -0.17(-3.64%)
Mar 06, 2024 4.750 4.890 4.200 4.670 1,814,497 +0.00(+0.00%)
Mar 05, 2024 4.810 5.500 4.500 4.670 1,202,708 -0.14(-2.91%)
Mar 04, 2024 5.030 5.100 4.340 4.810 1,444,190 -0.20(-3.99%)
Mar 01, 2024 4.490 5.240 4.320 5.010 2,805,936 +0.60(+13.61%)
Feb 29, 2024 3.830 4.420 3.660 4.410 2,547,449 +0.56(+14.55%)
Feb 28, 2024 3.700 3.950 3.410 3.850 1,760,818 +0.14(+3.77%)
Feb 27, 2024 2.950 3.760 2.930 3.710 2,194,011 +0.81(+27.93%)
Feb 26, 2024 2.600 2.990 2.530 2.900 655,560 +0.34(+13.28%)
Feb 23, 2024 2.740 2.779 2.540 2.560 460,318 -0.14(-5.19%)
Feb 22, 2024 2.730 2.880 2.610 2.700 513,919 -0.07(-2.53%)
Feb 21, 2024 2.820 2.830 2.650 2.770 514,023 -0.03(-1.07%)
Feb 20, 2024 3.050 3.050 2.765 2.800 405,635 -0.15(-5.08%)
Feb 16, 2024 2.800 3.020 2.671 2.950 621,727 +0.18(+6.50%)
Feb 15, 2024 2.730 2.840 2.500 2.770 933,494 -0.02(-0.72%)
Feb 14, 2024 2.890 2.910 2.650 2.790 381,263 -0.02(-0.71%)
Feb 13, 2024 2.850 2.900 2.710 2.810 526,727 -0.10(-3.44%)
Feb 12, 2024 3.060 3.090 2.830 2.910 1,118,863 -0.09(-3.00%)
Feb 09, 2024 2.890 3.080 2.801 3.000 857,834 +0.10(+3.45%)
Feb 08, 2024 3.170 3.170 2.860 2.900 1,447,103 -0.19(-6.15%)
Feb 07, 2024 3.120 3.180 2.860 3.090 717,739 -0.03(-0.96%)
Feb 06, 2024 2.990 3.210 2.990 3.120 1,042,353 +0.15(+5.05%)
Feb 05, 2024 2.940 3.030 2.772 2.970 680,221 +0.02(+0.68%)
Feb 02, 2024 2.710 2.990 2.700 2.950 1,164,504 +0.25(+9.26%)
Feb 01, 2024 2.900 3.030 2.620 2.700 1,235,500 -0.08(-2.88%)
Jan 31, 2024 3.100 3.440 2.780 2.780 9,288,558 -0.24(-7.95%)
Jan 30, 2024 2.970 3.330 2.930 3.020 3,156,786 +0.06(+2.03%)
Jan 29, 2024 2.780 3.030 2.650 2.960 2,157,054 +0.20(+7.25%)
Jan 26, 2024 2.470 2.810 2.420 2.760 1,813,851 +0.31(+12.65%)
Jan 25, 2024 2.440 2.660 2.400 2.450 624,570 -0.02(-1.01%)
Jan 24, 2024 2.580 2.640 2.330 2.475 965,132 -0.10(-4.07%)
Jan 23, 2024 2.860 2.860 2.550 2.580 1,196,663 -0.24(-8.51%)
Jan 22, 2024 2.450 2.970 2.250 2.820 3,446,265 +0.29(+11.46%)
Jan 19, 2024 2.670 2.990 2.500 2.530 2,996,091 -0.21(-7.66%)
Jan 18, 2024 2.650 2.760 2.380 2.740 1,757,793 +0.09(+3.40%)
Jan 17, 2024 2.610 2.800 2.350 2.650 1,698,999 +0.09(+3.52%)
Jan 16, 2024 2.690 3.200 2.460 2.560 7,054,216 -0.18(-6.57%)
Jan 12, 2024 2.080 2.870 2.080 2.740 15,528,927 +0.62(+29.25%)
Jan 11, 2024 2.190 2.230 2.030 2.120 2,856,394 -0.13(-5.78%)
Jan 10, 2024 1.950 2.580 1.890 2.250 13,087,658 +0.28(+14.21%)
Jan 09, 2024 1.680 2.160 1.595 1.970 18,591,736 +0.16(+8.84%)
Jan 08, 2024 0.8700 2.000 0.8020 1.810 47,356,136 +0.94(+106.95%)
Jan 05, 2024 0.6600 0.9500 0.5100 0.8746 13,744,790 +0.28(+47.81%)
Jan 04, 2024 0.5782 0.6135 0.5611 0.5917 238,337 -0.00(-0.40%)
Jan 03, 2024 0.6201 0.6400 0.5520 0.5941 325,995 -0.03(-5.55%)
Jan 02, 2024 0.5400 0.6303 0.5400 0.6290 576,959 +0.09(+17.13%)
Dec 29, 2023 0.5302 0.5579 0.5110 0.5370 212,490 -0.01(-1.63%)
Dec 28, 2023 0.5325 0.5700 0.5311 0.5459 411,162 -0.00(-0.56%)
Dec 27, 2023 0.4600 0.5490 0.4560 0.5490 621,203 +0.10(+21.92%)
Dec 26, 2023 0.4698 0.4889 0.4401 0.4503 522,827 -0.02(-4.19%)
Dec 22, 2023 0.4700 0.4709 0.4425 0.4700 144,821 +0.02(+5.38%)
Dec 21, 2023 0.4611 0.4698 0.4410 0.4460 244,582 -0.01(-3.09%)
Dec 20, 2023 0.5100 0.5100 0.4500 0.4602 192,148 -0.02(-4.40%)
Dec 19, 2023 0.4779 0.5099 0.4700 0.4814 213,346 -0.00(-0.54%)
Dec 18, 2023 0.5192 0.5192 0.4700 0.4840 224,354 -0.03(-5.12%)
Dec 15, 2023 0.5189 0.5189 0.4860 0.5101 202,318 +0.02(+3.89%)
Dec 14, 2023 0.4999 0.5187 0.4705 0.4910 328,228 +0.01(+2.29%)
Dec 13, 2023 0.4804 0.4925 0.4550 0.4800 166,696 -0.00(-0.08%)
Dec 12, 2023 0.5100 0.5100 0.4546 0.4804 230,460 -0.03(-5.25%)
Dec 11, 2023 0.5428 0.5434 0.5000 0.5070 131,953 -0.05(-9.03%)
Dec 08, 2023 0.5681 0.5951 0.5350 0.5573 96,168 -0.02(-2.91%)
Dec 07, 2023 0.5900 0.5998 0.5500 0.5740 259,082 -0.03(-4.33%)
Dec 06, 2023 0.5800 0.6500 0.5346 0.6000 549,192 +0.05(+9.09%)
Dec 05, 2023 0.5000 0.5500 0.4910 0.5500 541,214 +0.07(+14.11%)
Dec 04, 2023 0.5000 0.5000 0.4800 0.4820 101,357 -0.03(-5.49%)
Dec 01, 2023 0.5400 0.5400 0.5025 0.5100 53,470 -0.02(-4.14%)
Nov 30, 2023 0.5114 0.5526 0.4902 0.5320 293,817 +0.04(+9.17%)
Nov 29, 2023 0.5090 0.5300 0.4800 0.4873 86,626 +0.00(+0.00%)
Nov 28, 2023 0.4889 0.5099 0.4800 0.4873 18,719 +0.01(+2.16%)
Nov 27, 2023 0.5066 0.5245 0.4760 0.4770 130,027 -0.03(-5.77%)
Nov 24, 2023 0.4613 0.5130 0.4601 0.5062 34,962 +0.04(+9.64%)
Nov 22, 2023 0.4785 0.5000 0.4600 0.4617 37,955 -0.01(-1.93%)
Nov 21, 2023 0.4934 0.4934 0.4439 0.4708 101,951 +0.00(+0.49%)
Nov 20, 2023 0.5165 0.5165 0.4665 0.4685 97,159 -0.03(-6.30%)
Nov 17, 2023 0.4800 0.5225 0.4511 0.5000 315,647 +0.02(+4.98%)
Nov 16, 2023 0.4500 0.4850 0.4220 0.4763 221,255 +0.01(+3.10%)
Nov 15, 2023 0.3899 0.4850 0.3890 0.4620 428,605 +0.08(+20.31%)
Nov 14, 2023 0.3800 0.4050 0.3700 0.3840 373,943 +0.00(+0.37%)
Nov 13, 2023 0.3980 0.4100 0.3630 0.3826 647,356 +0.00(+0.68%)
Nov 10, 2023 0.4317 0.4490 0.3686 0.3800 588,168 -0.04(-9.95%)
Nov 09, 2023 0.4950 0.5014 0.4100 0.4220 547,706 -0.07(-14.75%)
Nov 08, 2023 0.5100 0.5410 0.4800 0.4950 180,997 -0.02(-2.96%)
Nov 07, 2023 0.4960 0.5442 0.4900 0.5101 709,366 +0.01(+2.84%)
Nov 06, 2023 0.4500 0.5377 0.4400 0.4960 1,716,935 +0.05(+11.44%)
Nov 03, 2023 0.4400 0.4800 0.4285 0.4451 540,044 +0.01(+1.16%)
Nov 02, 2023 0.4846 0.5040 0.4348 0.4400 476,888 +0.00(+0.00%)
Nov 01, 2023 0.4800 0.4800 0.4200 0.4400 544,578 -0.04(-8.33%)
Oct 31, 2023 0.5019 0.5120 0.4750 0.4800 172,854 -0.01(-2.14%)
Oct 30, 2023 0.5450 0.5450 0.4748 0.4905 502,454 -0.05(-9.00%)
Oct 27, 2023 0.5400 0.5485 0.5013 0.5390 103,539 -0.00(-0.19%)
Oct 26, 2023 0.6112 0.6299 0.5260 0.5400 230,366 -0.05(-8.35%)
Oct 25, 2023 0.6236 0.6236 0.5737 0.5892 72,061 -0.01(-1.78%)
Oct 24, 2023 0.6200 0.6200 0.5965 0.5999 47,370 -0.01(-2.03%)
Oct 23, 2023 0.6600 0.6600 0.6000 0.6123 48,725 -0.02(-3.71%)
Oct 20, 2023 0.6521 0.6545 0.6114 0.6359 17,564 +0.02(+2.73%)
Oct 19, 2023 0.6440 0.6690 0.6108 0.6190 81,361 -0.03(-4.03%)
Oct 18, 2023 0.6500 0.6826 0.6238 0.6450 41,960 -0.00(-0.62%)
Oct 17, 2023 0.6890 0.6900 0.6490 0.6490 106,105 -0.02(-3.58%)
Oct 16, 2023 0.6600 0.6973 0.6651 0.6731 38,572 +0.01(+1.83%)
Oct 13, 2023 0.7000 0.7020 0.6506 0.6610 47,357 -0.03(-4.06%)
Oct 12, 2023 0.6899 0.7010 0.6601 0.6890 67,917 +0.02(+2.84%)
Oct 11, 2023 0.6642 0.6800 0.6276 0.6700 25,619 +0.03(+4.69%)
Oct 10, 2023 0.6360 0.7120 0.5952 0.6400 96,509 +0.02(+2.89%)
Oct 09, 2023 0.5900 0.6298 0.5801 0.6220 35,654 +0.01(+1.47%)
Oct 06, 2023 0.5729 0.6130 0.5729 0.6130 24,944 +0.04(+6.29%)
Oct 05, 2023 0.6111 0.6360 0.5100 0.5767 204,071 -0.04(-6.53%)
Oct 04, 2023 0.6300 0.6459 0.6139 0.6170 40,734 -0.01(-1.44%)
Oct 03, 2023 0.6530 0.6780 0.5880 0.6260 90,129 -0.05(-7.26%)
Oct 02, 2023 0.6700 0.6900 0.6511 0.6750 94,944 +0.01(+1.87%)
Sep 29, 2023 0.7200 0.7200 0.6613 0.6626 46,108 -0.01(-1.98%)
Sep 28, 2023 0.6600 0.7139 0.6400 0.6760 82,703 +0.00(+0.45%)
Sep 27, 2023 0.7000 0.7149 0.6622 0.6730 31,516 -0.02(-2.45%)
Sep 26, 2023 0.6777 0.7300 0.6500 0.6899 92,779 +0.04(+6.14%)
Sep 25, 2023 0.6800 0.6800 0.6400 0.6500 88,286 -0.05(-7.14%)
Sep 22, 2023 0.6822 0.7200 0.6822 0.7000 32,471 -0.02(-2.29%)
Sep 21, 2023 0.7003 0.7296 0.6798 0.7164 56,931 -0.00(-0.50%)
Sep 20, 2023 0.7114 0.7297 0.6822 0.7200 73,315 +0.02(+2.86%)
Sep 19, 2023 0.7200 0.7353 0.6700 0.7000 125,808 -0.02(-3.37%)
Sep 18, 2023 0.7171 0.7279 0.7000 0.7244 15,611 -0.00(-0.49%)
Sep 15, 2023 0.7373 0.7434 0.6450 0.7280 680,707 +0.03(+4.00%)
Sep 14, 2023 0.7294 0.7300 0.6950 0.7000 156,353 -0.03(-4.03%)
Sep 13, 2023 0.7100 0.7621 0.6991 0.7294 127,972 +0.03(+3.71%)
Sep 12, 2023 0.7398 0.7496 0.6950 0.7033 82,978 +0.02(+2.67%)
Sep 11, 2023 0.7100 0.7880 0.6800 0.6850 476,285 -0.01(-2.13%)
Sep 08, 2023 0.7100 0.7101 0.6549 0.6999 225,406 -0.01(-1.93%)
Sep 07, 2023 0.7600 0.7817 0.6909 0.7137 213,967 -0.06(-7.67%)
Sep 06, 2023 0.7786 0.8060 0.7501 0.7730 568,327 +0.01(+1.58%)
Sep 05, 2023 0.7699 0.7894 0.7366 0.7610 332,664 +0.01(+0.66%)
Sep 01, 2023 0.7670 0.7800 0.7400 0.7560 828,101 -0.01(-1.05%)
Aug 31, 2023 0.7800 0.7869 0.7600 0.7640 152,447 -0.01(-1.41%)
Aug 30, 2023 0.7600 0.7799 0.7590 0.7749 54,807 +0.00(+0.62%)
Aug 29, 2023 0.7595 0.7788 0.7507 0.7701 55,775 +0.01(+1.40%)
Aug 28, 2023 0.7800 0.7990 0.7507 0.7595 120,930 -0.02(-2.63%)
Aug 25, 2023 0.7801 0.7963 0.7600 0.7800 90,889 +0.00(+0.00%)
Aug 24, 2023 0.8000 0.8352 0.7631 0.7800 115,118 -0.02(-2.50%)
Aug 23, 2023 0.8000 0.8000 0.7850 0.8000 110,680 +0.00(+0.00%)
Aug 22, 2023 0.8000 0.8070 0.7834 0.8000 71,147 +0.02(+2.12%)
Aug 21, 2023 0.7910 0.8375 0.7630 0.7834 113,041 -0.03(-3.19%)
Aug 18, 2023 0.8168 0.8495 0.8000 0.8092 162,933 -0.02(-2.51%)
Aug 17, 2023 0.8300 0.8800 0.8100 0.8300 144,416 -0.03(-3.99%)
Aug 16, 2023 0.9100 0.9200 0.8620 0.8645 129,679 -0.05(-5.10%)
Aug 15, 2023 0.9110 0.9401 0.9010 0.9110 271,744 -0.01(-0.98%)
Aug 14, 2023 0.9400 0.9446 0.9051 0.9200 455,741 -0.00(-0.04%)
Aug 11, 2023 0.9172 0.9420 0.9101 0.9204 109,317 +0.00(+0.04%)
Aug 10, 2023 0.9200 0.9417 0.9100 0.9200 178,839 -0.01(-1.57%)
Aug 09, 2023 0.9200 0.9500 0.9170 0.9347 144,349 +0.01(+1.05%)
Aug 08, 2023 0.9205 0.9500 0.8951 0.9250 367,473 -0.01(-0.54%)
Aug 07, 2023 0.9993 1.000 0.9200 0.9300 359,881 -0.05(-5.10%)
Aug 04, 2023 1.030 1.069 0.9800 0.9800 329,161 -0.06(-5.77%)
Aug 03, 2023 1.080 1.110 1.040 1.040 164,840 -0.05(-4.59%)
Aug 02, 2023 1.160 1.170 1.060 1.090 342,329 -0.09(-7.63%)
Aug 01, 2023 1.200 1.230 1.140 1.180 205,278 -0.02(-1.67%)
Jul 31, 2023 1.270 1.290 1.170 1.200 430,309 -0.07(-5.51%)
Jul 28, 2023 1.270 1.320 1.242 1.270 135,635 +0.02(+1.60%)
Jul 27, 2023 1.400 1.400 1.220 1.250 270,316 -0.15(-10.71%)
Jul 26, 2023 1.350 1.410 1.340 1.400 130,032 +0.05(+3.70%)
Jul 25, 2023 1.400 1.450 1.320 1.350 196,407 -0.08(-5.59%)
Jul 24, 2023 1.540 1.548 1.400 1.430 131,181 -0.13(-8.33%)
Jul 21, 2023 1.530 1.600 1.530 1.560 133,062 +0.00(+0.00%)
Jul 20, 2023 1.510 1.560 1.500 1.560 98,678 +0.03(+1.96%)
Jul 19, 2023 1.510 1.540 1.500 1.530 98,217 +0.00(+0.00%)
Jul 18, 2023 1.520 1.550 1.500 1.530 243,540 -0.02(-1.29%)
Jul 17, 2023 1.480 1.605 1.410 1.550 355,481 +0.06(+4.03%)
Jul 14, 2023 1.490 1.540 1.480 1.490 171,075 -0.01(-0.67%)
Jul 13, 2023 1.530 1.550 1.460 1.500 359,835 -0.01(-0.66%)
Jul 12, 2023 1.490 1.530 1.490 1.510 162,804 +0.01(+0.67%)
Jul 11, 2023 1.510 1.510 1.480 1.500 116,612 -0.02(-1.32%)
Jul 10, 2023 1.520 1.570 1.480 1.520 232,483 -0.02(-1.30%)
Jul 07, 2023 1.480 1.560 1.460 1.540 144,765 +0.01(+0.65%)
Jul 06, 2023 1.500 1.550 1.460 1.530 272,943 +0.02(+1.32%)
Jul 05, 2023 1.550 1.640 1.490 1.510 378,341 -0.03(-1.95%)
Jul 03, 2023 1.530 1.570 1.500 1.540 212,052 +0.02(+1.32%)
Jun 30, 2023 1.450 1.550 1.450 1.520 310,660 +0.05(+3.40%)
Jun 29, 2023 1.400 1.508 1.400 1.470 352,799 +0.05(+3.52%)
Jun 28, 2023 1.370 1.450 1.340 1.420 246,226 +0.02(+1.43%)
Jun 27, 2023 1.400 1.460 1.310 1.400 336,502 +0.00(+0.00%)
Jun 26, 2023 1.440 1.480 1.360 1.400 466,145 -0.12(-7.89%)
Jun 23, 2023 1.440 1.520 1.350 1.520 981,229 +0.08(+5.56%)
Jun 22, 2023 1.540 1.550 1.430 1.440 461,023 -0.08(-5.26%)
Jun 21, 2023 1.550 1.590 1.490 1.520 334,267 -0.06(-3.80%)
Jun 20, 2023 1.450 1.635 1.430 1.580 692,701 +0.11(+7.48%)
Jun 16, 2023 1.480 1.620 1.460 1.470 940,324 -0.01(-0.68%)
Jun 15, 2023 1.530 1.530 1.430 1.480 1,100,952 -2.59(-63.64%)
May 08, 2023 4.070 4.140 3.910 4.070 153,763 +0.12(+3.04%)
May 05, 2023 3.610 4.000 3.500 3.950 131,933 +0.45(+12.86%)
May 04, 2023 3.570 3.570 3.300 3.500 65,401 +0.01(+0.29%)
May 03, 2023 3.380 3.650 3.140 3.490 335,808 +0.22(+6.73%)
May 02, 2023 3.060 3.390 2.950 3.270 164,897 +0.21(+6.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.