Elevation Oncology, Inc. (ELEV)
NASDAQ: ELEV · Real-Time Price · USD
0.3603
+0.0173 (5.04%)
At close: May 12, 2025, 4:00 PM
0.3425
-0.0178 (-4.94%)
After-hours: May 12, 2025, 6:18 PM EDT
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | 0.36 | 5.04% | 950,492 |
| May 9, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -4.88% | 534,111 |
| May 8, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 8.45% | 565,029 |
| May 7, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.77% | 583,272 |
| May 6, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.23% | 887,427 |
| May 5, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.46% | 856,118 |
| May 2, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.91% | 586,112 |
| May 1, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -8.48% | 492,039 |
| Apr 30, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 7.27% | 1,048,805 |
| Apr 29, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -2.70% | 450,020 |
| Apr 28, 2025 | 0.37 | 0.39 | 0.34 | 0.36 | 0.36 | -5.29% | 818,188 |
| Apr 25, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.05% | 571,738 |
| Apr 24, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.80% | 722,741 |
| Apr 23, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 1.83% | 695,714 |
| Apr 22, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -1.61% | 1,245,718 |
| Apr 21, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -2.05% | 1,649,459 |
| Apr 17, 2025 | 0.34 | 0.39 | 0.33 | 0.39 | 0.39 | 16.72% | 2,692,939 |
| Apr 16, 2025 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 5.49% | 3,461,300 |
| Apr 15, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 6.71% | 910,880 |
| Apr 14, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 4.93% | 626,974 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 407,867 |
| Apr 10, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 662,895 |
| Apr 9, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 11.59% | 1,336,425 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.13% | 671,924 |
| Apr 7, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -1.76% | 1,172,078 |
| Apr 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -3.29% | 850,438 |
| Apr 3, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | -1.34% | 1,266,658 |
| Apr 2, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.86% | 2,019,109 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.48% | 860,744 |
| Mar 31, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -0.35% | 1,582,761 |
| Mar 28, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.04% | 1,762,049 |
| Mar 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 952,907 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -7.06% | 2,052,957 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -2.41% | 4,262,778 |
| Mar 24, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | -3.33% | 1,835,884 |
| Mar 21, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.95% | 4,197,077 |
| Mar 20, 2025 | 0.27 | 0.32 | 0.24 | 0.28 | 0.28 | -41.82% | 18,189,250 |
| Mar 19, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -0.77% | 447,688 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -8.44% | 644,813 |
| Mar 17, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.30% | 715,012 |
| Mar 14, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 6.88% | 663,851 |
| Mar 13, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | -2.27% | 433,466 |
| Mar 12, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3.24% | 366,240 |
| Mar 11, 2025 | 0.49 | 0.52 | 0.46 | 0.49 | 0.49 | 4.90% | 594,412 |
| Mar 10, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -7.79% | 998,636 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | -0.02% | 453,731 |
| Mar 6, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 0.16% | 741,304 |
| Mar 5, 2025 | 0.49 | 0.53 | 0.46 | 0.51 | 0.51 | 4.89% | 410,445 |
| Mar 4, 2025 | 0.47 | 0.49 | 0.41 | 0.49 | 0.49 | 1.52% | 1,247,568 |
| Mar 3, 2025 | 0.54 | 0.55 | 0.48 | 0.48 | 0.48 | -8.57% | 1,119,020 |