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 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%)
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.