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 (%)
Aug 31, 2018 269.40 269.40 269.40 0 +0.40(+0.15%)
Aug 30, 2018 272.40 297.60 265.20 269.00 1,263 -4.00(-1.47%)
Aug 29, 2018 277.00 281.00 266.93 273.00 1,792 -0.60(-0.22%)
Aug 28, 2018 275.40 281.80 271.20 273.60 1,421 -1.40(-0.51%)
Aug 27, 2018 276.80 282.20 260.60 275.00 3,912 +0.20(+0.07%)
Aug 24, 2018 254.40 284.00 243.00 274.80 7,675 +22.00(+8.70%)
Aug 23, 2018 247.60 256.60 244.40 252.80 1,882 +5.40(+2.18%)
Aug 22, 2018 264.00 264.00 243.00 247.40 2,950 -16.60(-6.29%)
Aug 21, 2018 257.00 264.50 254.00 264.00 4,092 +7.20(+2.80%)
Aug 20, 2018 255.20 259.80 253.80 256.80 1,123 +7.80(+3.13%)
Aug 17, 2018 266.40 270.80 243.00 249.00 4,540 -18.40(-6.88%)
Aug 16, 2018 265.40 273.00 260.60 267.40 1,291 +3.00(+1.13%)
Aug 15, 2018 261.40 275.20 259.60 264.40 4,788 +2.60(+0.99%)
Aug 14, 2018 264.60 269.80 256.00 261.80 1,668 -2.60(-0.98%)
Aug 13, 2018 262.60 270.00 254.80 264.40 1,752 +1.80(+0.69%)
Aug 10, 2018 255.00 271.00 255.00 262.60 2,040 +5.60(+2.18%)
Aug 09, 2018 257.60 261.00 249.00 257.00 1,171 -0.60(-0.23%)
Aug 08, 2018 248.00 261.20 245.00 257.60 1,592 +10.60(+4.29%)
Aug 07, 2018 252.00 258.80 244.00 247.00 1,654 -4.80(-1.91%)
Aug 06, 2018 252.60 267.40 246.60 251.80 1,578 -2.00(-0.79%)
Aug 03, 2018 272.00 275.00 251.20 253.80 2,435 -18.00(-6.62%)
Aug 02, 2018 260.80 280.00 260.00 271.80 11,064 +9.20(+3.50%)
Aug 01, 2018 253.00 268.80 249.00 262.60 3,427 +9.80(+3.88%)
Jul 31, 2018 253.00 266.60 250.20 252.80 5,181 +0.00(+0.00%)
Jul 30, 2018 259.20 260.20 250.40 252.80 2,080 -7.20(-2.77%)
Jul 27, 2018 269.40 272.00 258.00 260.00 950 -9.40(-3.49%)
Jul 26, 2018 273.60 257.00 269.40 621 -1.00(-0.37%)
Jul 25, 2018 274.60 283.20 262.99 270.40 1,141 -3.60(-1.31%)
Jul 24, 2018 287.00 290.80 266.80 274.00 2,498 -11.00(-3.86%)
Jul 23, 2018 290.00 294.60 282.60 285.00 6,844 -4.80(-1.66%)
Jul 20, 2018 296.40 299.60 279.40 289.80 4,505 -5.40(-1.83%)
Jul 19, 2018 280.80 296.40 261.20 295.20 6,704 +16.20(+5.81%)
Jul 18, 2018 277.60 289.17 272.50 279.00 2,891 +3.20(+1.16%)
Jul 17, 2018 265.00 283.40 259.50 275.80 3,577 +12.20(+4.63%)
Jul 16, 2018 262.80 265.40 248.30 263.60 7,708 +2.80(+1.07%)
Jul 13, 2018 264.80 269.00 251.40 260.80 2,854 -2.20(-0.84%)
Jul 12, 2018 266.80 251.80 263.00 5,622 +4.40(+1.70%)
Jul 11, 2018 255.80 268.25 247.00 258.60 2,425 +0.40(+0.15%)
Jul 10, 2018 250.80 262.80 250.60 258.20 2,072 +8.40(+3.36%)
Jul 09, 2018 251.60 252.00 242.20 249.80 6,895 -1.00(-0.40%)
Jul 06, 2018 263.80 269.60 246.40 250.80 6,565 -12.20(-4.64%)
Jul 05, 2018 244.80 269.60 240.62 263.00 3,643 +19.00(+7.79%)
Jul 03, 2018 244.00 244.00 244.00 0 +4.60(+1.92%)
Jul 02, 2018 236.80 246.20 222.00 239.40 5,625 +3.40(+1.44%)
Jun 29, 2018 254.60 254.60 235.60 236.00 5,419 -0.20(-0.08%)
Jun 28, 2018 231.40 251.60 226.40 236.20 6,111 +6.00(+2.61%)
Jun 27, 2018 245.00 266.51 227.60 230.20 5,735 -13.80(-5.66%)
Jun 26, 2018 250.20 270.00 242.60 244.00 7,307 -7.80(-3.10%)
Jun 25, 2018 264.60 272.80 250.20 251.80 5,804 -14.20(-5.34%)
Jun 22, 2018 276.00 277.00 258.80 266.00 33,601 -8.40(-3.06%)
Jun 21, 2018 276.20 282.00 268.22 274.40 8,125 +3.40(+1.25%)
Jun 20, 2018 247.80 279.18 247.80 271.00 6,733 +26.40(+10.79%)
Jun 19, 2018 239.60 247.60 232.40 244.60 2,181 +4.20(+1.75%)
Jun 18, 2018 226.40 254.00 226.00 240.40 9,337 +12.60(+5.53%)
Jun 15, 2018 239.20 227.20 227.80 8,266 -11.40(-4.77%)
Jun 14, 2018 264.20 267.00 236.40 239.20 5,013 -23.80(-9.05%)
Jun 13, 2018 282.20 296.56 259.40 263.00 6,827 -19.20(-6.80%)
Jun 12, 2018 278.60 291.00 278.60 282.20 5,571 +4.20(+1.51%)
Jun 11, 2018 294.80 314.80 269.00 278.00 7,840 -17.00(-5.76%)
Jun 08, 2018 301.80 319.00 290.00 295.00 4,375 -6.00(-1.99%)
Jun 07, 2018 319.80 319.80 294.20 301.00 2,991 -18.00(-5.64%)
Jun 06, 2018 323.00 323.00 313.60 319.00 3,516 -1.80(-0.56%)
Jun 05, 2018 331.60 331.60 316.80 320.80 8,154 +0.80(+0.25%)
Jun 04, 2018 330.00 334.96 313.40 320.00 11,085 +0.60(+0.19%)
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.