Skip to main content

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

0.6698 +0.0099 (+1.50%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.6600 0.6698 0.6500 0.6599 123,557 -0.01(-0.77%)
May 22, 2024 0.7000 0.7000 0.6650 0.6650 54,333 -0.01(-1.48%)
May 21, 2024 0.6990 0.7000 0.6631 0.6750 114,537 +0.00(+0.00%)
May 20, 2024 0.6851 0.6999 0.6700 0.6750 89,387 -0.01(-1.47%)
May 17, 2024 0.6570 0.6950 0.6511 0.6851 147,204 +0.04(+5.38%)
May 16, 2024 0.6450 0.6600 0.6350 0.6501 68,916 +0.02(+3.19%)
May 15, 2024 0.6410 0.6503 0.6300 0.6300 75,608 -0.00(-0.16%)
May 14, 2024 0.6500 0.6503 0.6301 0.6310 87,880 -0.02(-2.97%)
May 13, 2024 0.6507 0.6700 0.6500 0.6503 73,711 +0.00(+0.05%)
May 10, 2024 0.6701 0.6990 0.6500 0.6500 122,735 -0.03(-4.82%)
May 09, 2024 0.6740 0.6997 0.6600 0.6829 123,910 -0.00(-0.25%)
May 08, 2024 0.6695 0.6998 0.6695 0.6846 64,324 +0.02(+2.26%)
May 07, 2024 0.6900 0.6990 0.6659 0.6695 154,143 +0.01(+1.26%)
May 06, 2024 0.6900 0.6999 0.6600 0.6612 79,615 -0.04(-5.66%)
May 03, 2024 0.7100 0.7185 0.6300 0.7009 537,921 -0.00(-0.58%)
May 02, 2024 0.6900 0.7600 0.6601 0.7050 1,575,186 +0.05(+8.13%)
May 01, 2024 0.6884 0.7165 0.6300 0.6520 2,681,481 -0.05(-6.95%)
Apr 30, 2024 0.6950 0.7340 0.6701 0.7007 131,309 -0.01(-1.23%)
Apr 29, 2024 0.6700 0.7500 0.6330 0.7094 548,105 +0.05(+7.62%)
Apr 26, 2024 0.6799 0.6799 0.6220 0.6592 154,413 -0.01(-2.20%)
Apr 25, 2024 0.6100 0.7400 0.6000 0.6740 307,344 +0.07(+11.59%)
Apr 24, 2024 0.6130 0.6200 0.5900 0.6040 64,865 +0.00(+0.67%)
Apr 23, 2024 0.5800 0.6051 0.5750 0.6000 21,569 +0.02(+3.45%)
Apr 22, 2024 0.5800 0.5950 0.5750 0.5800 28,591 +0.01(+1.40%)
Apr 19, 2024 0.5710 0.5943 0.5710 0.5720 19,607 -0.01(-2.22%)
Apr 18, 2024 0.5710 0.6141 0.5710 0.5850 14,205 +0.01(+2.18%)
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%)
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.