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 (%)
Sep 30, 2021 148.40 156.96 139.80 140.80 24,627 -4.00(-2.76%)
Sep 29, 2021 160.20 160.80 143.40 144.80 29,499 -14.60(-9.16%)
Sep 28, 2021 144.00 172.00 140.82 159.40 71,926 +11.00(+7.41%)
Sep 27, 2021 122.60 157.40 114.76 148.40 112,276 +3.40(+2.34%)
Sep 24, 2021 146.60 148.80 143.40 145.00 12,276 -4.40(-2.95%)
Sep 23, 2021 150.40 156.80 147.35 149.40 9,199 +1.60(+1.08%)
Sep 22, 2021 143.80 150.60 143.80 147.80 16,090 +4.40(+3.07%)
Sep 21, 2021 145.00 149.20 143.00 143.40 9,275 -0.40(-0.28%)
Sep 20, 2021 162.40 165.00 139.00 143.80 24,390 -23.00(-13.79%)
Sep 17, 2021 148.20 179.40 146.62 166.80 50,125 +20.60(+14.09%)
Sep 16, 2021 141.00 151.60 137.80 146.20 20,111 +6.40(+4.58%)
Sep 15, 2021 136.20 150.40 136.00 139.80 20,542 +4.10(+3.02%)
Sep 14, 2021 153.20 158.73 133.40 135.70 25,494 -15.50(-10.25%)
Sep 13, 2021 158.80 164.60 150.10 151.20 10,950 -6.40(-4.06%)
Sep 10, 2021 172.40 176.00 154.00 157.60 19,592 -14.80(-8.58%)
Sep 09, 2021 174.60 185.00 168.40 172.40 13,330 -1.80(-1.03%)
Sep 08, 2021 180.40 181.81 166.40 174.20 9,893 -7.20(-3.97%)
Sep 07, 2021 191.60 195.24 180.40 181.40 16,069 -1.00(-0.55%)
Sep 03, 2021 223.00 223.00 179.00 182.40 24,372 -42.80(-19.01%)
Sep 02, 2021 225.60 229.00 218.40 225.20 1,447 +0.80(+0.36%)
Sep 01, 2021 226.20 231.29 223.56 224.40 2,465 -3.00(-1.32%)
Aug 31, 2021 213.20 230.00 211.80 227.40 2,864 +15.00(+7.06%)
Aug 30, 2021 223.80 227.40 211.40 212.40 3,765 -11.80(-5.26%)
Aug 27, 2021 199.80 225.80 199.50 224.20 5,837 +26.40(+13.35%)
Aug 26, 2021 214.60 219.00 197.80 197.80 2,785 -16.20(-7.57%)
Aug 25, 2021 216.20 223.29 212.40 214.00 4,128 -3.60(-1.65%)
Aug 24, 2021 199.40 225.80 197.70 217.60 6,433 +17.00(+8.47%)
Aug 23, 2021 191.80 202.40 185.98 200.60 11,252 +12.20(+6.48%)
Aug 20, 2021 180.40 191.70 180.40 188.40 4,558 +6.20(+3.40%)
Aug 19, 2021 187.00 188.80 181.00 182.20 3,237 -6.20(-3.29%)
Aug 18, 2021 188.00 197.00 185.20 188.40 6,724 +1.80(+0.96%)
Aug 17, 2021 190.60 195.00 180.00 186.60 5,441 -8.20(-4.21%)
Aug 16, 2021 206.40 208.80 194.60 194.80 3,420 -13.00(-6.26%)
Aug 13, 2021 200.60 209.60 200.60 207.80 6,165 +5.60(+2.77%)
Aug 12, 2021 200.60 207.00 195.00 202.20 3,733 +2.40(+1.20%)
Aug 11, 2021 199.00 200.40 192.80 199.80 2,771 +3.20(+1.63%)
Aug 10, 2021 197.80 203.80 194.40 196.60 2,438 +0.80(+0.41%)
Aug 09, 2021 204.00 210.00 192.20 195.80 5,175 -8.40(-4.11%)
Aug 06, 2021 212.40 212.80 198.60 204.20 4,349 -5.40(-2.58%)
Aug 05, 2021 193.00 215.00 191.80 209.60 7,964 +15.20(+7.82%)
Aug 04, 2021 194.20 199.20 190.00 194.40 4,014 -0.60(-0.31%)
Aug 03, 2021 188.00 197.60 182.80 195.00 4,170 +4.80(+2.52%)
Aug 02, 2021 183.60 199.60 183.60 190.20 4,763 +6.00(+3.26%)
Jul 30, 2021 196.20 203.38 181.60 184.20 7,661 -18.00(-8.90%)
Jul 29, 2021 188.20 207.80 178.80 202.20 9,517 +16.40(+8.83%)
Jul 28, 2021 186.40 191.00 180.00 185.80 7,933 +0.20(+0.11%)
Jul 27, 2021 180.20 188.00 178.07 185.60 10,376 +3.60(+1.98%)
Jul 26, 2021 188.60 190.40 177.40 182.00 15,532 -5.40(-2.88%)
Jul 23, 2021 197.40 198.32 185.60 187.40 12,923 -12.00(-6.02%)
Jul 22, 2021 260.00 260.00 197.30 199.40 64,614 -58.60(-22.71%)
Jul 21, 2021 249.60 261.60 243.80 258.00 3,958 +10.40(+4.20%)
Jul 20, 2021 233.40 251.00 233.40 247.60 5,222 +11.40(+4.83%)
Jul 19, 2021 230.00 241.20 230.00 236.20 11,987 +9.20(+4.05%)
Jul 16, 2021 223.80 234.00 222.00 227.00 5,819 +7.00(+3.18%)
Jul 15, 2021 229.20 234.40 217.40 220.00 6,152 -9.40(-4.10%)
Jul 14, 2021 254.80 254.80 227.80 229.40 7,870 -22.00(-8.75%)
Jul 13, 2021 275.40 275.40 246.20 251.40 8,192 -26.60(-9.57%)
Jul 12, 2021 274.80 284.00 266.60 278.00 6,583 +3.80(+1.39%)
Jul 09, 2021 258.80 274.60 254.20 274.20 3,286 +17.80(+6.94%)
Jul 08, 2021 253.00 266.80 249.92 256.40 5,556 -6.40(-2.44%)
Jul 07, 2021 271.40 271.40 258.20 262.80 4,516 -7.00(-2.59%)
Jul 06, 2021 263.20 272.09 253.00 269.80 19,817 +11.00(+4.25%)
Jul 02, 2021 279.00 279.00 257.20 258.80 9,517 -16.60(-6.03%)
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.