Elevai Labs, Inc. - Common Stock (NQ: ELAB )

0.6141 +0.0416 (+7.27%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.5860 0.6173 0.5710 0.5725 20,734 -0.01(-1.85%)
Apr 16, 2024 0.5750 0.6025 0.5709 0.5833 68,032 +0.01(+1.44%)
Apr 15, 2024 0.6290 0.6300 0.5750 0.5750 56,162 -0.03(-4.17%)
Apr 12, 2024 0.6400 0.6401 0.6000 0.6000 29,654 -0.04(-6.26%)
Apr 11, 2024 0.6352 0.6499 0.6055 0.6401 24,075 +0.03(+4.92%)
Apr 10, 2024 0.6300 0.6500 0.6011 0.6101 48,914 +0.01(+1.65%)
Apr 09, 2024 0.6310 0.6749 0.6001 0.6002 115,292 -0.05(-7.38%)
Apr 08, 2024 0.6600 0.6700 0.6010 0.6480 69,105 +0.00(+0.45%)
Apr 05, 2024 0.6776 0.6800 0.6310 0.6451 72,040 -0.03(-5.13%)
Apr 04, 2024 0.6810 0.7100 0.6600 0.6800 61,116 -0.01(-0.73%)
Apr 03, 2024 0.6700 0.7000 0.6611 0.6850 63,601 -0.00(-0.44%)
Apr 02, 2024 0.6900 0.7090 0.6615 0.6880 75,759 -0.00(-0.25%)
Apr 01, 2024 0.7000 0.7095 0.6700 0.6897 60,782 -0.01(-0.76%)
Mar 28, 2024 0.7000 0.7095 0.6800 0.6950 88,285 +0.01(+0.72%)
Mar 27, 2024 0.7100 0.7100 0.6900 0.6900 28,366 -0.01(-1.40%)
Mar 26, 2024 0.7200 0.7200 0.6851 0.6998 57,117 -0.00(-0.31%)
Mar 25, 2024 0.7453 0.7488 0.6900 0.7020 126,752 -0.06(-7.63%)
Mar 22, 2024 0.7700 0.7700 0.7310 0.7600 24,221 -0.00(-0.64%)
Mar 21, 2024 0.7577 0.7700 0.7302 0.7649 47,228 +0.02(+3.36%)
Mar 20, 2024 0.7615 0.7615 0.7259 0.7400 38,904 -0.02(-1.99%)
Mar 19, 2024 0.7800 0.7999 0.7550 0.7550 33,248 -0.04(-5.27%)
Mar 18, 2024 0.7800 0.8100 0.7405 0.7970 127,114 +0.07(+9.03%)
Mar 15, 2024 0.7650 0.7946 0.7200 0.7310 44,443 -0.05(-6.15%)
Mar 14, 2024 0.7900 0.7950 0.7560 0.7789 51,457 +0.01(+0.89%)
Mar 13, 2024 0.7890 0.7950 0.7520 0.7720 65,603 +0.00(+0.26%)
Mar 12, 2024 0.8096 0.8096 0.7500 0.7700 101,027 +0.00(+0.52%)
Mar 11, 2024 0.7576 0.8298 0.7500 0.7660 181,030 -0.00(-0.52%)
Mar 08, 2024 0.7560 0.7900 0.7250 0.7700 155,854 +0.03(+4.05%)
Mar 07, 2024 0.7520 0.7799 0.7102 0.7400 134,315 +0.01(+1.33%)
Mar 06, 2024 0.7585 0.7936 0.7300 0.7303 58,411 +0.00(+0.03%)
Mar 05, 2024 0.8000 0.8000 0.7300 0.7301 158,331 -0.02(-3.04%)
Mar 04, 2024 0.7050 0.8000 0.7050 0.7530 169,240 +0.01(+1.76%)
Mar 01, 2024 0.6900 0.7720 0.6900 0.7400 181,967 +0.04(+6.17%)
Feb 29, 2024 0.6801 0.7255 0.6801 0.6970 103,329 -0.00(-0.41%)
Feb 28, 2024 0.7077 0.7098 0.6800 0.6999 117,563 +0.01(+1.42%)
Feb 27, 2024 0.7486 0.7486 0.6815 0.6901 167,123 -0.04(-5.85%)
Feb 26, 2024 0.6897 0.7680 0.6800 0.7330 222,389 +0.02(+2.52%)
Feb 23, 2024 0.6900 0.7180 0.6486 0.7150 466,393 +0.01(+1.42%)
Feb 22, 2024 0.8399 0.8800 0.6900 0.7050 10,435,972 -0.06(-8.32%)
Feb 21, 2024 0.7300 0.7940 0.6810 0.7690 727,087 +0.03(+3.92%)
Feb 20, 2024 0.7000 0.7500 0.6900 0.7400 197,394 +0.06(+8.57%)
Feb 16, 2024 0.7500 0.7500 0.6800 0.6816 204,044 -0.05(-6.39%)
Feb 15, 2024 0.7500 0.8000 0.7000 0.7281 288,528 -0.02(-2.60%)
Feb 14, 2024 0.6200 0.7700 0.6200 0.7475 664,087 +0.11(+16.80%)
Feb 13, 2024 0.6426 0.6700 0.6110 0.6400 183,798 -0.01(-1.87%)
Feb 12, 2024 0.6800 0.7000 0.6400 0.6522 196,784 -0.01(-1.55%)
Feb 09, 2024 0.6700 0.6850 0.6300 0.6625 230,650 +0.02(+3.52%)
Feb 08, 2024 0.6800 0.6800 0.6110 0.6400 299,023 +0.00(+0.00%)
Feb 07, 2024 0.7100 0.7100 0.6306 0.6400 222,707 -0.05(-7.25%)
Feb 06, 2024 0.7292 0.7356 0.6845 0.6900 233,510 -0.07(-8.91%)
Feb 05, 2024 0.8300 0.8400 0.7510 0.7575 418,738 -0.07(-8.84%)
Feb 02, 2024 0.7860 0.8590 0.7850 0.8310 1,075,045 -0.01(-1.07%)
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.