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

Evelo Biosciences Inc (NQ: EVLO )

0.3165 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 11, 2023 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 (%)
Jul 31, 2023 8.470 10.50 8.350 10.47 521,819 +1.88(+21.89%)
Jul 28, 2023 8.870 8.870 7.960 8.590 290,159 -0.16(-1.83%)
Jul 27, 2023 7.950 9.160 7.800 8.750 507,663 +0.87(+11.04%)
Jul 26, 2023 7.230 9.490 7.230 7.880 1,081,478 +0.55(+7.50%)
Jul 25, 2023 8.020 9.200 7.010 7.330 726,824 -0.90(-10.94%)
Jul 24, 2023 10.91 10.95 8.100 8.230 1,981,044 -3.38(-29.11%)
Jul 21, 2023 10.36 13.71 10.26 11.61 4,966,960 +1.75(+17.75%)
Jul 20, 2023 6.350 10.45 6.030 9.860 4,214,690 +3.39(+52.40%)
Jul 19, 2023 5.330 6.937 5.010 6.470 2,696,505 +0.73(+12.72%)
Jul 18, 2023 3.720 6.090 3.645 5.740 6,951,761 +2.19(+61.69%)
Jul 17, 2023 3.620 3.759 3.520 3.550 72,301 -0.06(-1.66%)
Jul 14, 2023 3.990 4.181 3.260 3.610 321,932 -0.08(-2.17%)
Jul 13, 2023 3.490 3.770 3.430 3.690 133,826 +0.16(+4.53%)
Jul 12, 2023 3.400 3.641 3.300 3.530 170,155 +0.15(+4.44%)
Jul 11, 2023 3.120 3.760 2.860 3.380 507,647 +0.15(+4.64%)
Jul 10, 2023 2.500 3.390 2.380 3.230 1,977,759 +0.92(+39.83%)
Jul 07, 2023 2.570 2.640 2.310 2.310 206,611 -0.33(-12.50%)
Jul 06, 2023 2.910 2.980 2.560 2.640 153,458 -0.27(-9.28%)
Jul 05, 2023 3.210 3.250 2.880 2.910 251,759 -0.31(-9.63%)
Jul 03, 2023 3.260 3.493 3.157 3.220 123,969 -0.03(-0.92%)
Jun 30, 2023 3.750 3.830 2.720 3.250 746,201 -0.28(-7.93%)
Jun 29, 2023 3.814 4.518 3.290 3.530 580,391 -1.56(-30.68%)
Jun 28, 2023 3.672 5.530 3.600 5.092 1,516,730 +1.29(+33.86%)
Jun 27, 2023 3.782 3.998 3.500 3.804 310,707 -0.20(-4.90%)
Jun 26, 2023 3.000 4.168 2.966 4.000 761,197 +0.60(+17.65%)
Jun 23, 2023 2.722 3.400 2.666 3.400 552,117 +0.41(+13.64%)
Jun 22, 2023 3.000 3.198 2.460 2.992 864,547 -0.21(-6.50%)
Jun 21, 2023 3.246 3.246 2.640 3.200 1,241,946 -0.31(-8.94%)
Jun 20, 2023 4.988 5.040 3.342 3.514 6,135,532 +1.11(+46.42%)
Jun 16, 2023 6.158 6.160 2.400 2.400 8,161,373 +0.74(+44.75%)
Jun 15, 2023 2.000 2.190 1.586 1.658 1,346,925 -0.31(-15.92%)
Jun 14, 2023 1.954 1.972 1.800 1.972 70,825 +0.17(+9.43%)
Jun 13, 2023 2.000 1.966 1.674 1.802 123,573 -0.10(-5.16%)
Jun 12, 2023 2.002 2.040 1.760 1.900 97,633 -0.05(-2.56%)
Jun 09, 2023 2.182 2.250 1.850 1.950 268,692 -0.17(-8.11%)
Jun 08, 2023 2.190 2.340 2.100 2.122 22,176 +0.01(+0.57%)
Jun 07, 2023 2.412 2.412 2.110 2.110 64,881 -0.39(-15.53%)
Jun 06, 2023 2.480 2.500 2.216 2.498 23,935 +0.18(+7.67%)
Jun 05, 2023 2.542 2.554 2.206 2.320 36,720 -0.28(-10.77%)
Jun 02, 2023 2.300 2.650 2.140 2.600 166,921 +0.27(+11.59%)
Jun 01, 2023 2.824 2.824 2.056 2.330 333,271 -0.40(-14.65%)
May 31, 2023 2.640 2.960 2.640 2.730 32,850 -0.23(-7.77%)
May 30, 2023 2.910 2.996 2.800 2.960 36,452 -0.07(-2.25%)
May 26, 2023 2.662 3.050 2.500 3.028 55,282 +0.45(+17.27%)
May 25, 2023 2.740 2.740 2.402 2.582 32,047 -0.08(-2.93%)
May 24, 2023 2.794 2.830 2.626 2.660 17,845 -0.15(-5.20%)
May 23, 2023 3.000 3.070 2.800 2.806 30,854 -0.21(-7.02%)
May 22, 2023 3.200 3.278 2.848 3.018 37,523 -0.03(-1.05%)
May 19, 2023 3.000 3.294 3.000 3.050 46,851 +0.05(+1.67%)
May 18, 2023 3.040 3.100 2.800 3.000 38,825 +0.20(+7.14%)
May 17, 2023 3.160 3.160 2.780 2.800 42,987 -0.04(-1.27%)
May 16, 2023 3.000 3.100 2.662 2.836 42,777 +0.00(+0.14%)
May 15, 2023 2.820 3.138 2.640 2.832 71,966 +0.06(+2.31%)
May 12, 2023 2.870 2.870 2.558 2.768 32,721 +0.10(+3.83%)
May 11, 2023 2.752 2.856 2.554 2.666 28,792 -0.13(-4.79%)
May 10, 2023 2.600 2.886 2.502 2.800 74,707 +0.30(+11.82%)
May 09, 2023 2.570 2.570 2.422 2.504 21,767 +0.00(+0.16%)
May 08, 2023 2.686 2.686 2.400 2.500 56,089 -0.25(-9.02%)
May 05, 2023 2.900 2.900 2.558 2.748 52,390 -0.12(-4.12%)
May 04, 2023 2.600 2.934 2.478 2.866 116,190 +0.33(+13.10%)
May 03, 2023 2.380 2.638 2.380 2.534 50,463 +0.13(+5.32%)
May 02, 2023 2.200 2.498 2.038 2.406 130,862 +0.15(+6.55%)
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.