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 (%)
Oct 31, 2023 0.4920 0.5086 0.4110 0.4110 336,405 -0.09(-18.60%)
Oct 30, 2023 0.5500 0.5600 0.4923 0.5049 179,729 -0.05(-8.22%)
Oct 27, 2023 0.5880 0.6259 0.5500 0.5501 236,165 -0.06(-9.82%)
Oct 26, 2023 0.6900 0.6890 0.6001 0.6100 178,485 -0.07(-10.29%)
Oct 25, 2023 0.7365 0.7600 0.6515 0.6800 668,334 -0.02(-3.00%)
Oct 24, 2023 0.7815 0.8015 0.6890 0.7010 155,122 -0.06(-7.76%)
Oct 23, 2023 0.7800 0.8390 0.7400 0.7600 161,232 -0.04(-5.00%)
Oct 20, 2023 0.8900 0.9140 0.7700 0.8000 248,692 -0.09(-9.94%)
Oct 19, 2023 1.020 1.050 0.8601 0.8883 346,423 -0.11(-11.17%)
Oct 18, 2023 1.250 1.325 0.9200 1.000 1,018,068 -0.20(-16.67%)
Oct 17, 2023 1.140 1.770 1.130 1.200 1,904,362 -1.71(-58.76%)
Oct 16, 2023 3.150 3.210 2.910 2.910 66,150 -0.21(-6.73%)
Oct 13, 2023 3.050 3.390 3.050 3.120 96,116 +0.11(+3.65%)
Oct 12, 2023 3.170 3.410 3.010 3.010 89,340 -0.16(-5.05%)
Oct 11, 2023 3.410 3.590 3.160 3.170 50,414 -0.04(-1.25%)
Oct 10, 2023 3.080 3.420 3.080 3.210 36,360 +0.14(+4.56%)
Oct 09, 2023 3.290 3.600 3.070 3.070 24,073 -0.17(-5.25%)
Oct 06, 2023 3.360 3.520 3.190 3.240 34,901 -0.21(-6.09%)
Oct 05, 2023 3.350 3.450 3.270 3.450 41,161 +0.04(+1.17%)
Oct 04, 2023 3.630 3.740 3.410 3.410 43,633 -0.22(-6.06%)
Oct 03, 2023 3.840 3.900 3.550 3.630 59,008 -0.12(-3.20%)
Oct 02, 2023 3.860 4.010 3.630 3.750 123,145 -0.17(-4.34%)
Sep 29, 2023 4.060 4.250 3.880 3.920 53,094 -0.08(-2.00%)
Sep 28, 2023 4.040 4.280 3.850 4.000 47,633 -0.11(-2.68%)
Sep 27, 2023 4.070 4.280 3.865 4.110 84,431 +0.06(+1.48%)
Sep 26, 2023 3.570 4.300 3.570 4.050 294,677 +0.37(+10.05%)
Sep 25, 2023 4.000 3.880 3.640 3.680 72,972 -0.31(-7.77%)
Sep 22, 2023 4.330 4.430 3.940 3.990 66,529 -0.16(-3.86%)
Sep 21, 2023 4.470 4.506 4.020 4.150 86,259 -0.46(-9.88%)
Sep 20, 2023 4.870 5.243 4.560 4.605 32,608 -0.15(-3.26%)
Sep 19, 2023 5.070 5.266 4.630 4.760 98,463 -0.28(-5.56%)
Sep 18, 2023 5.220 5.310 5.000 5.040 79,751 -0.03(-0.59%)
Sep 15, 2023 5.660 5.690 4.950 5.070 213,959 -0.59(-10.42%)
Sep 14, 2023 6.060 6.300 5.610 5.660 62,509 -0.28(-4.71%)
Sep 13, 2023 6.810 6.830 5.910 5.940 129,644 -0.76(-11.34%)
Sep 12, 2023 6.500 7.250 6.500 6.700 102,377 +0.19(+2.92%)
Sep 11, 2023 6.600 7.306 6.510 6.510 73,906 -0.21(-3.12%)
Sep 08, 2023 6.420 7.320 6.248 6.720 197,111 +0.48(+7.69%)
Sep 07, 2023 5.770 6.640 5.620 6.240 108,920 +0.56(+9.86%)
Sep 06, 2023 6.640 6.980 5.670 5.680 141,762 -0.89(-13.55%)
Sep 05, 2023 6.690 7.689 6.550 6.570 219,545 -0.08(-1.20%)
Sep 01, 2023 6.630 6.880 6.430 6.650 45,425 +0.04(+0.61%)
Aug 31, 2023 6.440 6.828 6.390 6.610 90,778 +0.05(+0.76%)
Aug 30, 2023 6.450 6.690 6.130 6.560 53,224 -0.09(-1.35%)
Aug 29, 2023 6.830 7.045 6.543 6.650 125,239 -0.16(-2.35%)
Aug 28, 2023 6.280 6.930 6.080 6.810 130,118 +0.50(+7.92%)
Aug 25, 2023 5.500 6.600 5.500 6.310 258,955 +0.83(+15.15%)
Aug 24, 2023 5.410 5.671 4.930 5.480 113,654 -0.26(-4.53%)
Aug 23, 2023 6.750 6.870 5.440 5.740 432,846 -1.11(-16.20%)
Aug 22, 2023 6.890 7.279 6.800 6.850 222,947 -0.09(-1.30%)
Aug 21, 2023 6.890 7.100 6.520 6.940 226,606 -0.05(-0.72%)
Aug 18, 2023 11.84 12.02 6.510 6.990 1,109,242 -5.46(-43.86%)
Aug 17, 2023 12.78 13.40 11.84 12.45 185,730 -0.54(-4.16%)
Aug 16, 2023 12.90 13.09 12.06 12.99 201,518 -0.32(-2.40%)
Aug 15, 2023 11.80 13.93 11.17 13.31 397,235 +0.37(+2.86%)
Aug 14, 2023 9.900 13.89 9.760 12.94 1,115,122 +2.88(+28.63%)
Aug 11, 2023 10.05 10.75 9.330 10.06 137,652 +0.16(+1.62%)
Aug 10, 2023 10.43 10.49 9.610 9.900 139,013 +0.06(+0.61%)
Aug 09, 2023 9.220 10.17 9.150 9.840 103,911 +0.62(+6.67%)
Aug 08, 2023 10.36 10.36 8.600 9.225 291,634 -1.46(-13.70%)
Aug 07, 2023 9.610 10.89 9.300 10.69 134,124 +1.01(+10.43%)
Aug 04, 2023 10.12 10.47 9.330 9.680 147,996 -0.48(-4.72%)
Aug 03, 2023 11.56 12.40 9.880 10.16 312,822 -1.57(-13.38%)
Aug 02, 2023 10.71 12.00 10.63 11.73 311,596 +0.73(+6.64%)
Aug 01, 2023 9.950 11.19 9.130 11.00 428,375 +0.53(+5.06%)
Jul 31, 2023 8.470 10.50 8.350 10.47 521,819 +1.88(+21.89%)
Jul 28, 2023 8.870 8.870 7.960 8.590 290,159 -0.16(-1.83%)
Jul 27, 2023 7.950 9.160 7.800 8.750 507,663 +0.87(+11.04%)
Jul 26, 2023 7.230 9.490 7.230 7.880 1,081,478 +0.55(+7.50%)
Jul 25, 2023 8.020 9.200 7.010 7.330 726,824 -0.90(-10.94%)
Jul 24, 2023 10.91 10.95 8.100 8.230 1,981,044 -3.38(-29.11%)
Jul 21, 2023 10.36 13.71 10.26 11.61 4,966,960 +1.75(+17.75%)
Jul 20, 2023 6.350 10.45 6.030 9.860 4,214,690 +3.39(+52.40%)
Jul 19, 2023 5.330 6.937 5.010 6.470 2,696,505 +0.73(+12.72%)
Jul 18, 2023 3.720 6.090 3.645 5.740 6,951,761 +2.19(+61.69%)
Jul 17, 2023 3.620 3.759 3.520 3.550 72,301 -0.06(-1.66%)
Jul 14, 2023 3.990 4.181 3.260 3.610 321,932 -0.08(-2.17%)
Jul 13, 2023 3.490 3.770 3.430 3.690 133,826 +0.16(+4.53%)
Jul 12, 2023 3.400 3.641 3.300 3.530 170,155 +0.15(+4.44%)
Jul 11, 2023 3.120 3.760 2.860 3.380 507,647 +0.15(+4.64%)
Jul 10, 2023 2.500 3.390 2.380 3.230 1,977,759 +0.92(+39.83%)
Jul 07, 2023 2.570 2.640 2.310 2.310 206,611 -0.33(-12.50%)
Jul 06, 2023 2.910 2.980 2.560 2.640 153,458 -0.27(-9.28%)
Jul 05, 2023 3.210 3.250 2.880 2.910 251,759 -0.31(-9.63%)
Jul 03, 2023 3.260 3.493 3.157 3.220 123,969 -0.03(-0.92%)
Jun 30, 2023 3.750 3.830 2.720 3.250 746,201 -0.28(-7.93%)
Jun 29, 2023 3.814 4.518 3.290 3.530 580,311 -1.56(-30.68%)
Jun 28, 2023 3.672 5.530 3.600 5.092 1,516,730 +1.29(+33.86%)
Jun 27, 2023 3.782 3.998 3.500 3.804 310,707 -0.20(-4.90%)
Jun 26, 2023 3.000 4.168 2.966 4.000 761,197 +0.60(+17.65%)
Jun 23, 2023 2.722 3.400 2.666 3.400 552,117 +0.41(+13.64%)
Jun 22, 2023 3.000 3.198 2.460 2.992 864,547 -0.21(-6.50%)
Jun 21, 2023 3.246 3.246 2.640 3.200 1,241,946 -0.31(-8.94%)
Jun 20, 2023 4.988 5.040 3.342 3.514 6,135,532 +1.11(+46.42%)
Jun 16, 2023 6.158 6.160 2.400 2.400 8,161,373 +0.74(+44.75%)
Jun 15, 2023 2.000 2.190 1.586 1.658 1,348,115 -0.84(-33.68%)
May 08, 2023 2.686 2.686 2.400 2.500 56,089 -0.25(-9.02%)
May 05, 2023 2.900 2.900 2.558 2.748 52,390 -0.12(-4.12%)
May 04, 2023 2.600 2.934 2.478 2.866 116,190 +0.33(+13.10%)
May 03, 2023 2.380 2.638 2.380 2.534 50,463 +0.13(+5.32%)
May 02, 2023 2.200 2.498 2.038 2.406 130,862 +0.15(+6.55%)
May 01, 2023 2.702 2.880 2.200 2.258 178,200 -0.82(-26.59%)
Apr 28, 2023 3.416 4.000 3.000 3.076 467,780 -0.95(-23.52%)
Apr 27, 2023 3.696 6.400 0.4860 4.022 9,218,715 +2.02(+101.10%)
Apr 26, 2023 2.700 2.750 1.988 2.000 129,148 -0.98(-32.89%)
Apr 25, 2023 3.100 3.100 2.900 2.980 7,903 -0.02(-0.60%)
Apr 24, 2023 3.016 3.180 2.936 2.998 23,528 -0.05(-1.58%)
Apr 21, 2023 3.200 3.358 3.000 3.046 19,063 -0.16(-4.87%)
Apr 20, 2023 3.548 3.600 3.178 3.202 43,994 -0.29(-8.20%)
Apr 19, 2023 3.220 3.488 3.158 3.488 42,553 +0.27(+8.39%)
Apr 18, 2023 3.306 3.420 3.158 3.218 20,423 -0.09(-2.66%)
Apr 17, 2023 3.246 3.600 3.200 3.306 17,936 -0.04(-1.20%)
Apr 14, 2023 3.600 4.000 3.246 3.346 16,295 -0.03(-1.01%)
Apr 13, 2023 3.276 3.518 3.202 3.380 28,036 +0.16(+5.10%)
Apr 12, 2023 3.554 3.898 3.212 3.216 41,864 -0.45(-12.23%)
Apr 11, 2023 6.000 6.000 3.000 3.664 123,648 -0.68(-15.58%)
Apr 10, 2023 3.884 4.340 3.700 4.340 11,243 +0.64(+17.30%)
Apr 06, 2023 4.340 4.340 3.600 3.700 22,019 -0.48(-11.40%)
Apr 05, 2023 4.146 4.340 4.034 4.176 32,498 -0.06(-1.42%)
Apr 04, 2023 4.200 4.340 3.940 4.236 33,788 +0.12(+2.82%)
Apr 03, 2023 3.864 4.308 3.724 4.120 38,675 +0.51(+14.00%)
Mar 31, 2023 3.800 4.000 3.400 3.614 55,180 +0.14(+3.97%)
Mar 30, 2023 3.802 3.998 3.318 3.476 33,140 -0.44(-11.33%)
Mar 29, 2023 4.340 4.400 3.680 3.920 19,106 -0.21(-5.08%)
Mar 28, 2023 4.200 4.478 4.000 4.130 12,503 +0.01(+0.24%)
Mar 27, 2023 4.400 4.400 4.020 4.120 13,971 -0.06(-1.44%)
Mar 24, 2023 4.200 4.398 4.002 4.180 6,620 +0.07(+1.60%)
Mar 23, 2023 4.500 4.730 4.000 4.114 12,501 -0.39(-8.66%)
Mar 22, 2023 4.700 4.840 4.504 4.504 10,318 -0.10(-2.09%)
Mar 21, 2023 5.200 5.400 4.502 4.600 15,180 -0.40(-8.00%)
Mar 20, 2023 5.556 5.556 4.706 5.000 8,147 -0.18(-3.40%)
Mar 17, 2023 5.980 6.296 5.176 5.176 14,930 -0.80(-13.44%)
Mar 16, 2023 6.400 6.698 5.902 5.980 12,971 -0.32(-5.08%)
Mar 15, 2023 7.100 7.612 6.224 6.300 7,887 -0.61(-8.83%)
Mar 14, 2023 7.350 9.594 6.910 6.910 12,674 -0.48(-6.52%)
Mar 13, 2023 9.254 9.494 7.220 7.392 13,426 -1.01(-12.02%)
Mar 10, 2023 10.98 11.50 8.244 8.402 6,925 -1.88(-18.27%)
Mar 09, 2023 10.43 11.50 10.25 10.28 3,118 -0.32(-3.02%)
Mar 08, 2023 10.83 11.54 10.60 10.60 1,494 -0.46(-4.14%)
Mar 07, 2023 11.00 11.50 11.00 11.06 1,123 -0.08(-0.68%)
Mar 06, 2023 11.20 11.44 10.60 11.13 3,788 +0.03(+0.31%)
Mar 03, 2023 11.74 11.74 11.00 11.10 3,004 -0.05(-0.45%)
Mar 02, 2023 12.18 12.18 10.42 11.15 7,218 -0.49(-4.21%)
Mar 01, 2023 12.40 12.53 11.64 11.64 7,281 -0.76(-6.11%)
Feb 28, 2023 12.24 12.93 12.24 12.40 1,872 -0.08(-0.66%)
Feb 27, 2023 13.36 13.52 12.20 12.48 1,604 -0.24(-1.90%)
Feb 24, 2023 14.72 14.72 12.25 12.72 7,330 -1.72(-11.92%)
Feb 23, 2023 16.20 17.17 14.40 14.44 10,366 -1.60(-9.97%)
Feb 22, 2023 16.26 17.20 15.60 16.04 7,972 -0.55(-3.29%)
Feb 21, 2023 16.60 17.50 16.08 16.59 10,777 +0.11(+0.67%)
Feb 17, 2023 16.00 17.57 15.80 16.48 22,320 +0.18(+1.12%)
Feb 16, 2023 17.00 17.34 16.01 16.30 1,926 +0.20(+1.22%)
Feb 15, 2023 16.00 16.40 16.00 16.10 5,573 -0.47(-2.84%)
Feb 14, 2023 16.58 17.46 16.20 16.57 5,431 +0.31(+1.88%)
Feb 13, 2023 16.20 17.46 16.00 16.27 11,198 -0.44(-2.65%)
Feb 10, 2023 17.36 18.20 16.48 16.71 6,877 -0.89(-5.04%)
Feb 09, 2023 19.00 19.20 16.61 17.59 5,041 -1.81(-9.31%)
Feb 08, 2023 19.40 20.00 19.00 19.40 15,324 -0.06(-0.32%)
Feb 07, 2023 18.80 19.59 17.64 19.46 14,164 +1.27(+6.96%)
Feb 06, 2023 18.40 18.60 17.21 18.20 4,183 -0.00(-0.01%)
Feb 03, 2023 17.40 18.97 16.60 18.20 10,169 +1.10(+6.43%)
Feb 02, 2023 15.80 17.32 15.20 17.10 13,050 +1.52(+9.76%)
Feb 01, 2023 16.00 17.84 14.80 15.58 61,858 -5.22(-25.11%)
Jan 31, 2023 21.00 21.00 20.60 20.80 2,009 +0.40(+1.96%)
Jan 30, 2023 21.60 21.60 20.40 20.40 3,551 -0.40(-1.92%)
Jan 27, 2023 20.20 21.40 20.20 20.80 3,047 +0.40(+1.96%)
Jan 26, 2023 22.20 22.30 20.20 20.40 4,277 -1.60(-7.27%)
Jan 25, 2023 20.40 23.20 20.00 22.00 7,418 +1.80(+8.91%)
Jan 24, 2023 21.80 21.80 18.80 20.20 7,681 -0.60(-2.88%)
Jan 23, 2023 20.20 21.80 20.00 20.80 3,940 +0.20(+0.97%)
Jan 20, 2023 21.60 22.15 19.40 20.60 13,388 -1.40(-6.36%)
Jan 19, 2023 23.40 24.00 21.00 22.00 8,902 -1.00(-4.35%)
Jan 18, 2023 25.40 26.00 22.80 23.00 4,265 -2.20(-8.73%)
Jan 17, 2023 28.00 28.00 25.00 25.20 4,697 -2.40(-8.70%)
Jan 13, 2023 26.60 28.00 26.60 27.60 1,868 +0.40(+1.47%)
Jan 12, 2023 26.60 28.40 26.60 27.20 4,580 -0.80(-2.86%)
Jan 11, 2023 28.20 28.60 27.40 28.00 3,774 +0.00(+0.00%)
Jan 10, 2023 26.40 28.60 26.40 28.00 6,804 +1.40(+5.26%)
Jan 09, 2023 29.40 29.40 23.00 26.60 24,348 -1.40(-5.00%)
Jan 06, 2023 27.08 28.67 27.08 28.00 970 +1.00(+3.70%)
Jan 05, 2023 29.40 29.40 27.00 27.00 4,794 -2.80(-9.40%)
Jan 04, 2023 30.60 31.20 28.80 29.80 2,406 -1.60(-5.10%)
Jan 03, 2023 33.00 33.00 29.80 31.40 3,558 -0.80(-2.48%)
Dec 30, 2022 30.20 32.20 28.40 32.20 6,524 +0.40(+1.26%)
Dec 29, 2022 29.60 33.21 29.60 31.80 4,409 +2.00(+6.71%)
Dec 28, 2022 29.00 30.00 29.00 29.80 1,166 +1.00(+3.47%)
Dec 27, 2022 31.20 35.20 28.60 28.80 2,652 -3.00(-9.43%)
Dec 23, 2022 29.60 32.00 29.60 31.80 735 +1.60(+5.30%)
Dec 22, 2022 32.00 32.00 25.20 30.20 5,315 -1.60(-5.03%)
Dec 21, 2022 30.00 35.40 30.00 31.80 4,256 +2.60(+8.90%)
Dec 20, 2022 33.00 33.90 28.40 29.20 6,380 -3.40(-10.43%)
Dec 19, 2022 36.00 37.20 31.24 32.60 5,425 -3.60(-9.94%)
Dec 16, 2022 37.00 37.60 35.40 36.20 4,126 -0.80(-2.16%)
Dec 15, 2022 38.60 38.60 37.00 37.00 2,806 -1.80(-4.64%)
Dec 14, 2022 38.40 40.00 37.80 38.80 2,746 +0.20(+0.52%)
Dec 13, 2022 38.60 39.20 37.40 38.60 2,106 +1.00(+2.66%)
Dec 12, 2022 38.00 40.00 37.20 37.60 1,933 -0.40(-1.05%)
Dec 09, 2022 39.40 39.80 37.20 38.00 2,522 -1.60(-4.04%)
Dec 08, 2022 38.20 39.80 37.40 39.60 3,071 +1.40(+3.66%)
Dec 07, 2022 39.40 41.59 37.20 38.20 3,505 -1.80(-4.50%)
Dec 06, 2022 38.20 41.00 37.80 40.00 3,150 +1.20(+3.09%)
Dec 05, 2022 42.60 44.20 37.20 38.80 5,810 -4.40(-10.19%)
Dec 02, 2022 43.00 44.00 41.00 43.20 2,686 -1.00(-2.26%)
Dec 01, 2022 42.00 45.60 39.80 44.20 3,769 +2.40(+5.74%)
Nov 30, 2022 38.60 41.80 37.80 41.80 8,601 +3.00(+7.73%)
Nov 29, 2022 40.20 41.60 37.80 38.80 3,963 -1.00(-2.51%)
Nov 28, 2022 38.00 41.00 38.00 39.80 1,503 +0.80(+2.05%)
Nov 25, 2022 40.00 40.00 38.00 39.00 835 -1.40(-3.47%)
Nov 23, 2022 40.00 40.80 37.60 40.40 4,797 +0.80(+2.02%)
Nov 22, 2022 40.00 40.80 37.40 39.60 2,222 +2.40(+6.45%)
Nov 21, 2022 40.20 43.00 37.20 37.20 4,117 -3.80(-9.27%)
Nov 18, 2022 42.60 42.60 40.00 41.00 1,238 -1.80(-4.21%)
Nov 17, 2022 45.40 47.00 42.20 42.80 9,294 -3.00(-6.55%)
Nov 16, 2022 42.60 48.00 40.20 45.80 58,093 +2.00(+4.57%)
Nov 15, 2022 42.20 44.80 40.55 43.80 3,301 +1.20(+2.82%)
Nov 14, 2022 43.00 43.80 37.00 42.60 5,829 +0.20(+0.47%)
Nov 11, 2022 38.80 43.30 38.00 42.40 1,731 +4.40(+11.58%)
Nov 10, 2022 39.00 40.60 37.20 38.00 1,858 +1.00(+2.70%)
Nov 09, 2022 38.60 39.40 36.80 37.00 1,755 -3.00(-7.50%)
Nov 08, 2022 39.20 41.80 38.20 40.00 1,714 +1.00(+2.56%)
Nov 07, 2022 38.80 39.40 36.60 39.00 3,448 -0.20(-0.51%)
Nov 04, 2022 42.00 44.00 38.60 39.20 3,289 -3.40(-7.98%)
Nov 03, 2022 41.40 44.20 40.20 42.60 4,226 +2.20(+5.45%)
Nov 02, 2022 44.00 45.40 39.40 40.40 3,339 -4.00(-9.01%)
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.