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 (%)
Sep 30, 2019 125.60 125.60 118.00 122.00 1,691 -2.80(-2.24%)
Sep 27, 2019 123.00 128.20 111.20 124.80 1,905 +3.80(+3.14%)
Sep 26, 2019 126.00 139.32 117.00 121.00 3,101 -4.40(-3.51%)
Sep 25, 2019 132.00 137.58 123.20 125.40 4,693 -5.40(-4.13%)
Sep 24, 2019 145.00 145.00 125.60 130.80 3,267 -11.80(-8.27%)
Sep 23, 2019 158.80 158.80 141.20 142.60 2,335 -14.80(-9.40%)
Sep 20, 2019 163.40 167.60 157.40 157.40 12,145 -5.80(-3.55%)
Sep 19, 2019 175.60 185.30 162.00 163.20 4,782 -11.20(-6.42%)
Sep 18, 2019 168.80 180.00 156.60 174.40 9,276 +6.40(+3.81%)
Sep 17, 2019 160.20 173.40 155.10 168.00 6,120 +6.40(+3.96%)
Sep 16, 2019 159.00 174.40 157.00 161.60 4,121 +3.00(+1.89%)
Sep 13, 2019 160.40 168.40 146.20 158.60 7,190 +0.80(+0.51%)
Sep 12, 2019 136.20 164.20 134.00 157.80 3,105 +22.80(+16.89%)
Sep 11, 2019 130.00 141.20 126.80 135.00 4,413 +5.40(+4.17%)
Sep 10, 2019 131.00 146.40 128.00 129.60 4,128 -1.00(-0.77%)
Sep 09, 2019 120.40 132.80 119.20 130.60 3,709 +12.20(+10.30%)
Sep 06, 2019 121.00 146.40 117.00 118.40 4,790 -0.80(-0.67%)
Sep 05, 2019 120.00 123.20 117.00 119.20 1,915 +1.00(+0.85%)
Sep 04, 2019 114.00 119.00 113.40 118.20 1,556 +4.60(+4.05%)
Sep 03, 2019 108.40 115.60 108.00 113.60 3,010 +3.80(+3.46%)
Aug 30, 2019 111.00 115.80 103.00 109.80 11,130 -4.20(-3.68%)
Aug 29, 2019 115.80 124.23 113.00 114.00 1,753 +0.00(+0.00%)
Aug 28, 2019 117.40 127.40 113.20 114.00 4,175 -3.40(-2.90%)
Aug 27, 2019 126.60 126.80 116.00 117.40 982 -7.60(-6.08%)
Aug 26, 2019 125.60 126.61 117.00 125.00 469 +0.00(+0.00%)
Aug 23, 2019 140.20 141.00 124.40 125.00 1,705 -10.20(-7.54%)
Aug 22, 2019 140.71 140.71 134.80 135.20 571 -3.60(-2.59%)
Aug 21, 2019 137.80 141.00 137.00 138.80 787 +4.40(+3.27%)
Aug 20, 2019 127.80 141.80 127.80 134.40 4,048 +6.60(+5.16%)
Aug 19, 2019 124.00 131.16 123.41 127.80 625 +5.60(+4.58%)
Aug 16, 2019 115.80 129.20 108.20 122.20 2,440 +6.80(+5.89%)
Aug 15, 2019 118.00 118.00 114.00 115.40 1,272 -0.80(-0.69%)
Aug 14, 2019 119.60 119.60 113.40 116.20 1,624 -3.40(-2.84%)
Aug 13, 2019 122.00 134.60 111.00 119.60 2,342 -2.00(-1.64%)
Aug 12, 2019 109.20 126.65 109.20 121.60 2,298 +12.60(+11.56%)
Aug 09, 2019 117.60 120.40 107.60 109.00 2,305 -8.40(-7.16%)
Aug 08, 2019 108.80 124.40 108.80 117.40 2,910 +1.60(+1.38%)
Aug 07, 2019 120.00 128.60 109.30 115.80 4,670 -2.20(-1.86%)
Aug 06, 2019 113.80 141.00 98.00 118.00 12,338 +6.60(+5.92%)
Aug 05, 2019 115.80 123.40 111.20 111.40 2,794 -6.80(-5.75%)
Aug 02, 2019 123.80 124.40 111.00 118.20 1,425 -7.20(-5.74%)
Aug 01, 2019 123.60 126.00 123.40 125.40 1,118 +3.20(+2.62%)
Jul 31, 2019 132.80 142.00 120.80 122.20 2,000 -12.20(-9.08%)
Jul 30, 2019 135.20 138.20 132.40 134.40 684 +0.00(+0.00%)
Jul 29, 2019 138.60 144.00 129.80 134.40 3,351 -3.60(-2.61%)
Jul 26, 2019 142.40 149.80 137.80 138.00 1,110 -4.00(-2.82%)
Jul 25, 2019 148.80 151.80 141.60 142.00 528 -8.20(-5.46%)
Jul 24, 2019 153.80 154.40 148.80 150.20 521 +0.00(+0.00%)
Jul 23, 2019 149.40 158.00 147.60 150.20 2,081 +0.20(+0.13%)
Jul 22, 2019 156.20 157.50 145.60 150.00 1,105 -7.20(-4.58%)
Jul 19, 2019 162.20 167.60 154.20 157.20 1,020 -8.40(-5.07%)
Jul 18, 2019 176.67 176.67 163.40 165.60 624 -6.80(-3.94%)
Jul 17, 2019 152.40 177.60 152.40 172.40 2,032 +19.40(+12.68%)
Jul 16, 2019 140.20 162.90 140.20 153.00 998 +0.60(+0.39%)
Jul 15, 2019 151.00 157.80 147.62 152.40 429 +3.20(+2.14%)
Jul 12, 2019 161.60 161.60 148.60 149.20 1,050 -10.80(-6.75%)
Jul 11, 2019 164.00 164.30 158.40 160.00 451 +1.60(+1.01%)
Jul 10, 2019 158.80 171.40 154.60 158.40 1,054 -5.40(-3.30%)
Jul 09, 2019 163.40 176.00 155.60 163.80 4,536 +4.60(+2.89%)
Jul 08, 2019 161.80 165.40 158.40 159.20 2,301 -1.60(-1.00%)
Jul 05, 2019 170.20 179.80 159.80 160.80 2,670 -10.20(-5.96%)
Jul 03, 2019 164.60 171.00 150.38 171.00 1,020 +17.20(+11.18%)
Jul 02, 2019 177.60 184.20 149.80 153.80 2,510 -22.20(-12.61%)
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.