Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6599 -0.0101 (-1.51%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Feb 01, 2024 1.040 1.040 0.7357 0.8400 21,490,512 +0.15(+21.56%)
Jan 31, 2024 0.6500 0.7400 0.6201 0.6910 401,218 +0.05(+7.97%)
Jan 30, 2024 0.6977 0.7200 0.6301 0.6400 209,435 -0.05(-6.58%)
Jan 29, 2024 0.7400 0.7500 0.6778 0.6851 207,176 -0.06(-8.04%)
Jan 26, 2024 0.7328 0.7889 0.7109 0.7450 155,639 -0.01(-0.67%)
Jan 25, 2024 0.8260 0.8260 0.7002 0.7500 310,877 -0.04(-5.30%)
Jan 24, 2024 0.9510 0.9510 0.7701 0.7920 413,668 -0.09(-10.00%)
Jan 23, 2024 1.050 1.050 0.8641 0.8800 506,645 -0.15(-14.56%)
Jan 22, 2024 1.030 1.090 1.030 1.030 316,656 +0.01(+0.98%)
Jan 19, 2024 1.080 1.080 0.9700 1.020 337,663 -0.05(-4.67%)
Jan 18, 2024 1.050 1.200 0.9408 1.070 773,897 -0.02(-1.83%)
Jan 17, 2024 1.350 1.350 1.030 1.090 1,965,110 -0.30(-21.58%)
Jan 16, 2024 3.380 3.890 1.360 1.390 48,728,128 -0.32(-18.71%)
Jan 12, 2024 1.808 1.808 1.660 1.710 17,685 -0.07(-3.93%)
Jan 11, 2024 1.770 1.890 1.760 1.780 12,040 +0.02(+1.14%)
Jan 10, 2024 1.760 1.760 1.670 1.760 1,835 +0.00(+0.00%)
Jan 09, 2024 1.800 1.800 1.760 1.760 2,356 +0.03(+1.73%)
Jan 08, 2024 1.770 1.950 1.730 1.730 16,831 +0.07(+4.15%)
Jan 05, 2024 1.560 1.740 1.560 1.661 15,947 +0.06(+3.81%)
Jan 04, 2024 1.800 1.800 1.505 1.600 22,745 -0.23(-12.81%)
Jan 03, 2024 1.860 1.890 1.770 1.835 12,662 -0.05(-2.91%)
Jan 02, 2024 1.820 1.990 1.820 1.890 12,088 +0.06(+3.38%)
Dec 29, 2023 1.780 1.850 1.780 1.828 9,818 +0.03(+1.57%)
Dec 28, 2023 1.830 1.850 1.770 1.800 8,542 +0.00(+0.11%)
Dec 27, 2023 2.000 2.000 1.750 1.798 25,536 +0.06(+3.33%)
Dec 26, 2023 1.800 1.830 1.620 1.740 29,606 -0.09(-4.92%)
Dec 22, 2023 1.830 1.950 1.580 1.830 41,251 -0.00(-0.01%)
Dec 21, 2023 2.000 2.000 1.810 1.830 35,232 -0.11(-5.66%)
Dec 20, 2023 1.930 2.040 1.910 1.940 25,370 -0.07(-3.52%)
Dec 19, 2023 2.040 2.117 1.914 2.011 30,484 +0.08(+3.92%)
Dec 18, 2023 1.870 2.160 1.820 1.935 121,450 +0.12(+6.90%)
Dec 15, 2023 1.950 2.420 1.800 1.810 271,135 -0.01(-0.55%)
Dec 14, 2023 1.740 1.942 1.603 1.820 37,798 +0.03(+1.39%)
Dec 13, 2023 1.730 1.840 1.600 1.795 34,862 +0.06(+3.76%)
Dec 12, 2023 1.620 1.920 1.620 1.730 19,036 -0.12(-6.49%)
Dec 11, 2023 2.000 2.070 1.750 1.850 103,123 -0.21(-10.19%)
Dec 08, 2023 2.130 2.450 1.540 2.060 349,520 -0.07(-3.29%)
Dec 07, 2023 2.360 2.870 2.060 2.130 257,546 -0.23(-9.75%)
Dec 06, 2023 2.210 2.650 2.018 2.360 392,541 +0.16(+7.27%)
Dec 05, 2023 2.490 2.750 2.040 2.200 177,787 -0.22(-9.09%)
Dec 04, 2023 2.720 2.750 2.350 2.420 173,166 -0.44(-15.38%)
Dec 01, 2023 2.800 3.090 2.550 2.860 158,353 +0.05(+1.78%)
Nov 30, 2023 3.310 3.630 2.410 2.810 333,206 -0.73(-20.73%)
Nov 29, 2023 4.200 4.200 3.300 3.545 1,135,931 -0.50(-12.25%)
Nov 28, 2023 4.010 4.150 3.750 4.040 343,475 +0.06(+1.51%)
Nov 27, 2023 3.720 4.244 3.470 3.980 631,897 +0.28(+7.57%)
Nov 24, 2023 3.650 3.930 3.570 3.700 86,528 +0.23(+6.63%)
Nov 22, 2023 3.500 3.680 3.300 3.470 201,166 +0.07(+2.06%)
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.