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 (%)
Dec 31, 2018 249.00 261.80 230.60 260.20 5,050 +12.20(+4.92%)
Dec 28, 2018 225.80 249.40 215.40 248.00 3,000 +22.60(+10.03%)
Dec 27, 2018 236.60 243.60 212.20 225.40 4,623 -16.60(-6.86%)
Dec 26, 2018 239.60 259.40 235.00 242.00 4,743 +4.80(+2.02%)
Dec 24, 2018 227.20 239.80 217.00 237.20 3,330 +11.00(+4.86%)
Dec 21, 2018 209.40 237.20 202.40 226.20 40,655 +17.20(+8.23%)
Dec 20, 2018 223.80 239.80 208.20 209.00 5,569 -12.00(-5.43%)
Dec 19, 2018 234.00 248.60 220.40 221.00 5,431 -13.40(-5.72%)
Dec 18, 2018 238.00 239.80 224.80 234.40 3,884 +0.40(+0.17%)
Dec 17, 2018 231.00 240.40 218.60 234.00 5,755 +6.20(+2.72%)
Dec 14, 2018 203.00 235.00 188.10 227.80 2,910 +21.40(+10.37%)
Dec 13, 2018 200.00 214.40 199.39 206.40 3,031 +7.60(+3.82%)
Dec 12, 2018 200.80 224.80 185.10 198.80 4,884 -1.00(-0.50%)
Dec 11, 2018 205.80 221.80 191.20 199.80 6,772 -10.20(-4.86%)
Dec 10, 2018 180.20 217.40 180.20 210.00 7,622 +27.20(+14.88%)
Dec 07, 2018 218.80 237.40 180.20 182.80 4,115 -33.40(-15.45%)
Dec 06, 2018 215.40 241.20 207.08 216.20 4,486 -1.60(-0.73%)
Dec 04, 2018 206.80 240.60 194.80 217.80 3,315 +8.80(+4.21%)
Dec 03, 2018 202.40 231.80 200.40 209.00 2,477 +10.60(+5.34%)
Nov 30, 2018 196.80 209.20 184.00 198.40 1,295 +0.40(+0.20%)
Nov 29, 2018 208.00 208.00 195.40 198.00 995 -11.80(-5.62%)
Nov 28, 2018 195.80 211.80 194.20 209.80 1,610 +16.60(+8.59%)
Nov 27, 2018 196.00 196.00 192.80 193.20 380 +0.00(+0.00%)
Nov 26, 2018 181.80 200.20 181.80 193.20 504 +13.00(+7.21%)
Nov 23, 2018 176.40 180.20 174.60 180.20 85 +0.20(+0.11%)
Nov 21, 2018 180.00 180.00 180.00 0 -4.20(-2.28%)
Nov 20, 2018 174.80 201.00 174.80 184.20 833 +9.40(+5.38%)
Nov 19, 2018 167.20 175.00 167.20 174.80 463 +9.00(+5.43%)
Nov 16, 2018 144.40 167.80 141.20 165.80 1,125 +20.00(+13.72%)
Nov 15, 2018 146.60 146.60 130.20 145.80 3,768 -0.80(-0.55%)
Nov 14, 2018 157.60 162.30 141.60 146.60 2,569 -8.20(-5.30%)
Nov 13, 2018 156.00 165.73 153.00 154.80 1,624 +1.20(+0.78%)
Nov 12, 2018 162.00 186.90 152.40 153.60 1,476 -7.20(-4.48%)
Nov 09, 2018 183.40 194.20 160.40 160.80 1,415 -23.60(-12.80%)
Nov 08, 2018 196.40 201.80 183.20 184.40 2,165 -13.60(-6.87%)
Nov 07, 2018 195.20 201.80 181.50 198.00 1,309 +1.40(+0.71%)
Nov 06, 2018 192.80 201.80 190.40 196.60 360 +4.80(+2.50%)
Nov 05, 2018 196.00 198.80 185.60 191.80 814 -2.80(-1.44%)
Nov 02, 2018 193.80 199.20 180.20 194.60 550 +3.20(+1.67%)
Nov 01, 2018 191.20 195.00 182.80 191.40 1,118 +9.20(+5.05%)
Oct 31, 2018 189.40 199.00 172.00 182.20 768 -4.40(-2.36%)
Oct 30, 2018 179.60 197.00 174.60 186.60 2,552 +7.00(+3.90%)
Oct 29, 2018 173.40 187.70 163.00 179.60 910 +9.60(+5.65%)
Oct 26, 2018 170.20 190.60 161.40 170.00 1,285 -2.60(-1.51%)
Oct 25, 2018 188.20 199.80 171.00 172.60 1,082 -8.40(-4.64%)
Oct 24, 2018 180.40 191.20 179.60 181.00 765 -1.20(-0.66%)
Oct 23, 2018 187.80 204.20 182.00 182.20 1,034 -11.80(-6.08%)
Oct 22, 2018 192.20 204.80 188.05 194.00 534 +1.80(+0.94%)
Oct 19, 2018 201.00 206.60 191.40 192.20 420 -7.60(-3.80%)
Oct 18, 2018 196.60 204.20 193.00 199.80 1,729 +3.60(+1.83%)
Oct 17, 2018 192.60 204.60 188.20 196.20 4,696 +3.20(+1.66%)
Oct 16, 2018 196.40 202.40 185.80 193.00 4,970 -1.00(-0.52%)
Oct 15, 2018 209.20 213.00 193.00 194.00 1,483 -17.20(-8.14%)
Oct 12, 2018 220.20 223.20 210.00 211.20 575 -4.20(-1.95%)
Oct 11, 2018 220.60 232.00 212.00 215.40 2,548 +14.20(+7.06%)
Oct 10, 2018 225.80 225.80 200.20 201.20 1,131 -25.80(-11.37%)
Oct 09, 2018 230.00 249.20 218.49 227.00 800 -3.20(-1.39%)
Oct 08, 2018 237.40 241.40 219.20 230.20 1,192 -4.00(-1.71%)
Oct 05, 2018 245.80 245.80 231.40 234.20 645 -11.80(-4.80%)
Oct 04, 2018 221.40 249.00 221.40 246.00 2,504 +23.40(+10.51%)
Oct 03, 2018 232.20 243.60 220.20 222.60 1,716 -8.20(-3.55%)
Oct 02, 2018 235.60 251.66 228.80 230.80 998 -3.80(-1.62%)
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.