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 28, 2022 68.20 70.00 61.00 62.50 10,186 -5.70(-8.36%)
Feb 25, 2022 69.60 69.80 64.00 68.20 12,806 -1.60(-2.29%)
Feb 24, 2022 58.20 70.00 55.60 69.80 17,101 +9.60(+15.95%)
Feb 23, 2022 66.60 67.70 57.80 60.20 24,404 -5.40(-8.23%)
Feb 22, 2022 68.80 72.40 65.20 65.60 14,248 -4.20(-6.02%)
Feb 18, 2022 69.80 0 -2.80(-3.86%)
Feb 17, 2022 81.00 81.00 72.00 72.60 9,640 -7.40(-9.25%)
Feb 16, 2022 81.60 81.80 77.60 80.00 12,184 -0.60(-0.74%)
Feb 15, 2022 78.80 85.40 78.80 80.60 37,156 +2.40(+3.07%)
Feb 14, 2022 78.00 80.50 76.00 78.20 28,405 +0.20(+0.26%)
Feb 11, 2022 82.60 84.80 73.00 78.00 60,667 -4.80(-5.80%)
Feb 10, 2022 79.60 86.00 78.60 82.80 26,765 +1.60(+1.97%)
Feb 09, 2022 82.20 83.00 78.40 81.20 22,867 +0.60(+0.74%)
Feb 08, 2022 89.00 90.40 79.80 80.60 13,164 -7.40(-8.41%)
Feb 07, 2022 92.00 92.00 84.00 88.00 13,280 +1.00(+1.15%)
Feb 04, 2022 89.60 89.60 84.60 87.00 5,534 -1.00(-1.14%)
Feb 03, 2022 88.80 90.80 86.60 88.00 11,587 -2.60(-2.87%)
Feb 02, 2022 101.40 104.80 90.40 90.60 8,445 -14.60(-13.88%)
Feb 01, 2022 93.60 105.70 88.20 105.20 12,899 +11.00(+11.68%)
Jan 31, 2022 93.00 94.60 86.60 94.20 9,477 +3.20(+3.52%)
Jan 28, 2022 88.60 92.07 85.00 91.00 17,024 +2.40(+2.71%)
Jan 27, 2022 98.80 98.80 88.20 88.60 8,437 -9.00(-9.22%)
Jan 26, 2022 104.80 108.80 97.40 97.60 15,491 -6.60(-6.33%)
Jan 25, 2022 101.40 106.20 95.20 104.20 30,596 +0.20(+0.19%)
Jan 24, 2022 96.20 104.60 93.00 104.00 8,939 +6.00(+6.12%)
Jan 21, 2022 99.60 105.00 97.70 98.00 12,604 -1.60(-1.61%)
Jan 20, 2022 102.00 108.60 97.40 99.60 8,016 -1.40(-1.39%)
Jan 19, 2022 101.00 104.80 98.20 101.00 11,393 +0.60(+0.60%)
Jan 18, 2022 110.00 114.00 99.40 100.40 15,320 -10.00(-9.06%)
Jan 14, 2022 110.40 0 -1.40(-1.25%)
Jan 13, 2022 117.20 119.10 110.64 111.80 5,828 -4.40(-3.79%)
Jan 12, 2022 116.80 119.00 111.80 116.20 13,939 -0.80(-0.68%)
Jan 11, 2022 117.00 119.60 111.00 117.00 7,052 +1.60(+1.39%)
Jan 10, 2022 119.40 120.50 111.20 115.40 21,425 -4.40(-3.67%)
Jan 07, 2022 121.40 123.60 119.00 119.80 6,639 -2.00(-1.64%)
Jan 06, 2022 124.20 125.20 118.50 121.80 7,830 -1.00(-0.81%)
Jan 05, 2022 127.00 129.80 122.20 122.80 7,771 -5.20(-4.06%)
Jan 04, 2022 130.40 134.80 127.60 128.00 10,701 -4.60(-3.47%)
Jan 03, 2022 124.00 136.60 121.60 132.60 9,602 +11.20(+9.23%)
Dec 31, 2021 124.80 126.00 117.70 121.40 12,986 -4.00(-3.19%)
Dec 30, 2021 128.80 133.00 123.20 125.40 11,655 -4.60(-3.54%)
Dec 29, 2021 129.80 135.20 128.00 130.00 10,105 -2.20(-1.66%)
Dec 28, 2021 136.00 136.80 129.60 132.20 13,687 -4.80(-3.50%)
Dec 27, 2021 136.40 137.80 121.40 137.00 32,707 +1.20(+0.88%)
Dec 23, 2021 159.40 164.78 133.81 135.80 29,759 -24.20(-15.12%)
Dec 22, 2021 159.20 162.00 154.10 160.00 3,123 +1.20(+0.76%)
Dec 21, 2021 154.80 160.00 151.40 158.80 4,280 +6.40(+4.20%)
Dec 20, 2021 152.40 154.80 141.30 152.40 9,096 +0.20(+0.13%)
Dec 17, 2021 146.80 158.60 142.00 152.20 23,848 +2.40(+1.60%)
Dec 16, 2021 153.80 161.60 149.60 149.80 10,633 -5.40(-3.48%)
Dec 15, 2021 148.60 156.00 140.20 155.20 7,826 +7.60(+5.15%)
Dec 14, 2021 159.60 164.20 146.80 147.60 20,625 -13.20(-8.21%)
Dec 13, 2021 162.80 170.20 158.40 160.80 7,486 -1.80(-1.11%)
Dec 10, 2021 170.80 178.20 161.40 162.60 4,868 -6.60(-3.90%)
Dec 09, 2021 173.20 186.80 167.80 169.20 3,440 -7.20(-4.08%)
Dec 08, 2021 174.40 181.00 166.82 176.40 4,913 +2.40(+1.38%)
Dec 07, 2021 166.40 181.00 165.60 174.00 3,645 +6.20(+3.69%)
Dec 06, 2021 166.40 169.80 160.00 167.80 5,993 +2.80(+1.70%)
Dec 03, 2021 169.60 169.60 155.40 165.00 15,164 -3.20(-1.90%)
Dec 02, 2021 165.20 170.00 161.20 168.20 7,384 +3.40(+2.06%)
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.