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 (%)
Feb 26, 2021 275.40 284.00 238.20 243.40 17,930 -29.60(-10.84%)
Feb 25, 2021 280.00 297.40 270.80 273.00 7,343 -11.60(-4.08%)
Feb 24, 2021 283.00 295.20 275.20 284.60 10,458 +2.80(+0.99%)
Feb 23, 2021 286.80 291.50 267.00 281.80 15,777 -12.40(-4.21%)
Feb 22, 2021 298.00 304.40 290.20 294.20 5,782 -2.60(-0.88%)
Feb 19, 2021 292.00 308.80 291.20 296.80 5,020 +7.80(+2.70%)
Feb 18, 2021 305.20 305.20 283.20 289.00 8,500 -12.20(-4.05%)
Feb 17, 2021 323.60 330.40 293.80 301.20 10,068 -28.80(-8.73%)
Feb 16, 2021 349.40 351.80 328.80 330.00 10,187 -13.60(-3.96%)
Feb 12, 2021 327.60 344.80 315.20 343.60 10,500 +18.20(+5.59%)
Feb 11, 2021 322.60 350.00 318.20 325.40 8,216 +2.60(+0.81%)
Feb 10, 2021 360.80 367.00 318.00 322.80 16,235 -33.00(-9.27%)
Feb 09, 2021 360.20 375.80 352.20 355.80 13,654 -7.60(-2.09%)
Feb 08, 2021 352.00 372.40 343.60 363.40 13,996 +23.60(+6.95%)
Feb 05, 2021 335.80 348.80 327.60 339.80 23,630 +27.60(+8.84%)
Feb 04, 2021 324.40 332.00 310.20 312.20 12,713 -10.00(-3.10%)
Feb 03, 2021 331.80 331.80 314.60 322.20 11,966 -10.20(-3.07%)
Feb 02, 2021 341.00 359.63 323.40 332.40 13,989 -1.80(-0.54%)
Feb 01, 2021 355.80 360.80 327.40 334.20 25,749 -16.80(-4.79%)
Jan 29, 2021 310.00 366.10 310.00 351.00 74,545 -21.00(-5.65%)
Jan 28, 2021 335.60 398.60 322.00 372.00 15,462 +39.00(+11.71%)
Jan 27, 2021 313.20 351.40 302.20 333.00 11,128 +6.00(+1.83%)
Jan 26, 2021 340.00 354.20 323.00 327.00 11,604 -6.20(-1.86%)
Jan 25, 2021 320.80 335.80 295.00 333.20 12,021 +19.00(+6.05%)
Jan 22, 2021 275.00 315.20 275.00 314.20 8,685 +33.80(+12.05%)
Jan 21, 2021 304.20 304.20 267.60 280.40 13,795 -21.20(-7.03%)
Jan 20, 2021 346.00 353.20 295.50 301.60 17,527 -8.00(-2.58%)
Jan 19, 2021 309.00 310.60 292.00 309.60 13,331 +21.00(+7.28%)
Jan 15, 2021 275.00 305.00 262.20 288.60 15,595 +13.00(+4.72%)
Jan 14, 2021 272.40 284.80 267.88 275.60 7,708 +6.40(+2.38%)
Jan 13, 2021 276.20 279.20 267.60 269.20 3,501 -8.60(-3.10%)
Jan 12, 2021 244.00 285.00 244.00 277.80 13,215 +35.00(+14.42%)
Jan 11, 2021 256.80 259.80 242.20 242.80 7,593 -15.80(-6.11%)
Jan 08, 2021 264.40 274.40 251.20 258.60 9,640 -2.00(-0.77%)
Jan 07, 2021 252.40 264.80 244.40 260.60 14,344 +13.20(+5.34%)
Jan 06, 2021 232.00 250.00 232.00 247.40 18,476 +15.80(+6.82%)
Jan 05, 2021 235.60 240.40 226.60 231.60 7,305 -5.40(-2.28%)
Jan 04, 2021 239.00 241.60 221.00 237.00 8,833 -4.80(-1.99%)
Dec 31, 2020 241.80 241.80 241.80 16,408 +0.60(+0.25%)
Dec 30, 2020 231.60 247.80 227.00 241.20 16,408 +15.80(+7.01%)
Dec 29, 2020 240.67 249.80 219.40 225.40 12,832 -20.20(-8.22%)
Dec 28, 2020 216.80 250.00 216.60 245.60 34,424 +30.60(+14.23%)
Dec 24, 2020 220.40 223.80 213.40 215.00 16,225 +0.20(+0.09%)
Dec 23, 2020 240.00 240.00 205.60 214.80 30,685 -9.20(-4.11%)
Dec 22, 2020 221.00 226.00 214.00 224.00 15,248 +3.00(+1.36%)
Dec 21, 2020 202.80 229.53 199.40 221.00 20,579 -10.80(-4.66%)
Dec 18, 2020 191.60 236.80 178.31 231.80 68,535 +41.20(+21.62%)
Dec 17, 2020 183.20 196.20 170.40 190.60 22,727 +8.80(+4.84%)
Dec 16, 2020 212.00 218.40 174.60 181.80 27,070 -36.20(-16.61%)
Dec 15, 2020 183.80 230.00 180.20 218.00 129,105 +29.80(+15.83%)
Dec 14, 2020 151.20 233.40 151.20 188.20 208,175 +37.40(+24.80%)
Dec 11, 2020 125.80 160.00 121.80 150.80 26,175 +22.60(+17.63%)
Dec 10, 2020 126.40 136.56 116.80 128.20 16,165 +0.00(+0.00%)
Dec 09, 2020 112.20 152.15 106.00 128.20 48,958 +23.40(+22.33%)
Dec 08, 2020 102.00 105.00 97.60 104.80 2,689 +2.40(+2.34%)
Dec 07, 2020 104.40 104.40 99.60 102.40 3,151 -2.20(-2.10%)
Dec 04, 2020 101.20 105.60 100.20 104.60 2,690 +4.20(+4.18%)
Dec 03, 2020 100.00 104.00 99.00 100.40 16,121 -0.20(-0.20%)
Dec 02, 2020 102.80 104.40 97.40 100.60 4,243 -3.00(-2.90%)
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.