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 (%)
May 28, 2021 271.00 276.40 266.60 268.40 7,751 -1.60(-0.59%)
May 27, 2021 263.40 272.40 256.60 270.00 12,934 +9.00(+3.45%)
May 26, 2021 261.40 267.80 250.60 261.00 5,447 +0.40(+0.15%)
May 25, 2021 248.80 270.80 239.20 260.60 11,263 +15.40(+6.28%)
May 24, 2021 243.20 248.50 235.80 245.20 3,725 +3.40(+1.41%)
May 21, 2021 232.20 249.40 225.00 241.80 4,052 +12.80(+5.59%)
May 20, 2021 223.80 237.21 219.40 229.00 5,249 +6.80(+3.06%)
May 19, 2021 230.40 232.00 220.00 222.20 4,080 -16.00(-6.72%)
May 18, 2021 232.40 249.60 232.00 238.20 5,252 +7.40(+3.21%)
May 17, 2021 221.20 231.60 214.60 230.80 4,356 +13.20(+6.07%)
May 14, 2021 220.00 226.80 214.00 217.60 5,582 -2.60(-1.18%)
May 13, 2021 207.40 226.40 207.00 220.20 11,594 +16.60(+8.15%)
May 12, 2021 202.00 209.20 197.20 203.60 9,643 +7.60(+3.88%)
May 11, 2021 185.20 196.60 185.10 196.00 5,453 +6.00(+3.16%)
May 10, 2021 189.60 194.30 185.00 190.00 6,224 -0.80(-0.42%)
May 07, 2021 191.00 196.00 184.60 190.80 8,197 +2.20(+1.17%)
May 06, 2021 199.20 202.56 184.50 188.60 5,312 -12.00(-5.98%)
May 05, 2021 211.40 211.40 197.20 200.60 10,744 -6.40(-3.09%)
May 04, 2021 212.20 215.20 200.20 207.00 13,564 -4.40(-2.08%)
May 03, 2021 257.40 259.20 210.00 211.40 22,066 -51.60(-19.62%)
Apr 30, 2021 242.60 263.40 242.00 263.00 8,000 +18.20(+7.43%)
Apr 29, 2021 248.00 250.00 236.60 244.80 9,642 +3.00(+1.24%)
Apr 28, 2021 246.40 248.40 233.20 241.80 5,249 -6.60(-2.66%)
Apr 27, 2021 246.00 253.00 242.20 248.40 3,800 +3.60(+1.47%)
Apr 26, 2021 233.20 250.00 232.00 244.80 6,242 +14.00(+6.07%)
Apr 23, 2021 224.60 233.60 220.20 230.80 3,100 +7.60(+3.41%)
Apr 22, 2021 237.60 244.20 220.00 223.20 9,945 -12.60(-5.34%)
Apr 21, 2021 215.40 239.00 213.40 235.80 4,911 +19.00(+8.76%)
Apr 20, 2021 229.40 231.60 207.20 216.80 5,604 -14.20(-6.15%)
Apr 19, 2021 229.80 250.00 224.40 231.00 17,490 -0.20(-0.09%)
Apr 16, 2021 238.20 238.20 221.90 231.20 8,810 +0.00(+0.00%)
Apr 15, 2021 223.80 244.20 223.41 231.20 9,481 +8.20(+3.68%)
Apr 14, 2021 250.80 254.00 222.00 223.00 13,591 -26.00(-10.44%)
Apr 13, 2021 240.00 250.60 223.20 249.00 25,780 +12.60(+5.33%)
Apr 12, 2021 222.20 258.80 218.80 236.40 99,550 +35.60(+17.73%)
Apr 09, 2021 200.60 203.20 192.30 200.80 4,860 +0.40(+0.20%)
Apr 08, 2021 203.60 204.00 195.60 200.40 5,635 +0.80(+0.40%)
Apr 07, 2021 204.00 205.40 198.00 199.60 4,513 -5.40(-2.63%)
Apr 06, 2021 206.80 213.20 201.50 205.00 4,534 -1.60(-0.77%)
Apr 05, 2021 215.60 221.20 200.50 206.60 4,914 -5.60(-2.64%)
Apr 01, 2021 221.20 230.00 208.60 212.20 9,185 -1.80(-0.84%)
Mar 31, 2021 211.40 225.60 204.55 214.00 10,463 +6.60(+3.18%)
Mar 30, 2021 209.80 213.70 201.80 207.40 7,221 -5.60(-2.63%)
Mar 29, 2021 224.00 224.00 207.40 213.00 6,439 -13.20(-5.84%)
Mar 26, 2021 229.80 238.60 218.80 226.20 9,155 -1.60(-0.70%)
Mar 25, 2021 231.20 233.30 218.10 227.80 10,601 -7.00(-2.98%)
Mar 24, 2021 251.40 260.70 233.60 234.80 9,484 -15.80(-6.30%)
Mar 23, 2021 279.80 279.80 243.20 250.60 7,805 -16.40(-6.14%)
Mar 22, 2021 263.20 275.80 252.80 267.00 6,676 +9.60(+3.73%)
Mar 19, 2021 269.20 273.20 252.20 257.40 40,230 -10.80(-4.03%)
Mar 18, 2021 268.20 290.00 262.60 268.20 6,770 -5.60(-2.05%)
Mar 17, 2021 265.60 280.80 255.80 273.80 7,384 +2.40(+0.88%)
Mar 16, 2021 273.00 291.60 266.80 271.40 9,870 +0.00(+0.00%)
Mar 15, 2021 244.00 280.00 233.80 271.40 10,096 +32.40(+13.56%)
Mar 12, 2021 259.80 264.00 232.00 239.00 14,410 -20.80(-8.01%)
Mar 11, 2021 233.00 261.40 229.80 259.80 12,563 +34.00(+15.06%)
Mar 10, 2021 228.40 243.20 220.00 225.80 12,778 +6.80(+3.11%)
Mar 09, 2021 204.40 233.00 198.80 219.00 22,298 +21.80(+11.05%)
Mar 08, 2021 199.60 213.20 194.80 197.20 8,084 -2.60(-1.30%)
Mar 05, 2021 198.40 203.20 174.40 199.80 14,095 +5.60(+2.88%)
Mar 04, 2021 211.60 215.00 184.40 194.20 16,449 -17.40(-8.22%)
Mar 03, 2021 232.60 237.20 210.80 211.60 11,885 -21.00(-9.03%)
Mar 02, 2021 240.40 255.12 228.80 232.60 8,223 -8.60(-3.57%)
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.