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 (%)
Jan 31, 2019 182.80 187.00 176.00 179.60 7,541 -5.00(-2.71%)
Jan 30, 2019 181.60 188.40 179.00 184.60 6,660 +4.40(+2.44%)
Jan 29, 2019 176.00 186.40 175.20 180.20 2,760 +3.60(+2.04%)
Jan 28, 2019 174.80 184.80 172.80 176.60 2,572 +4.20(+2.44%)
Jan 25, 2019 170.20 174.60 163.40 172.40 3,840 +3.40(+2.01%)
Jan 24, 2019 177.40 181.80 165.80 169.00 6,514 -7.60(-4.30%)
Jan 23, 2019 194.20 200.70 176.20 176.60 1,639 -16.60(-8.59%)
Jan 22, 2019 198.40 208.80 193.00 193.20 1,627 -8.00(-3.98%)
Jan 18, 2019 241.20 241.20 188.00 201.20 2,870 -38.80(-16.17%)
Jan 17, 2019 260.20 267.80 236.05 240.00 2,395 -20.00(-7.69%)
Jan 16, 2019 266.40 272.00 244.80 260.00 3,607 -5.40(-2.03%)
Jan 15, 2019 273.60 298.63 263.70 265.40 5,475 -8.80(-3.21%)
Jan 14, 2019 268.20 283.20 266.00 274.20 3,642 +4.00(+1.48%)
Jan 11, 2019 270.20 275.70 261.00 270.20 2,675 -1.80(-0.66%)
Jan 10, 2019 281.00 288.80 265.40 272.00 3,374 -8.00(-2.86%)
Jan 09, 2019 284.60 301.98 271.64 280.00 4,626 +0.20(+0.07%)
Jan 08, 2019 298.80 315.00 271.60 279.80 5,746 -16.60(-5.60%)
Jan 07, 2019 308.00 317.80 294.50 296.40 2,589 -9.80(-3.20%)
Jan 04, 2019 276.00 312.20 264.40 306.20 5,035 +36.60(+13.58%)
Jan 03, 2019 265.20 286.00 259.00 269.60 5,300 +0.60(+0.22%)
Jan 02, 2019 258.00 279.20 252.60 269.00 3,630 +8.80(+3.38%)
Dec 31, 2018 249.00 261.80 230.60 260.20 5,050 +12.20(+4.92%)
Dec 28, 2018 225.80 249.40 215.40 248.00 3,000 +22.60(+10.03%)
Dec 27, 2018 236.60 243.60 212.20 225.40 4,623 -16.60(-6.86%)
Dec 26, 2018 239.60 259.40 235.00 242.00 4,743 +4.80(+2.02%)
Dec 24, 2018 227.20 239.80 217.00 237.20 3,330 +11.00(+4.86%)
Dec 21, 2018 209.40 237.20 202.40 226.20 40,655 +17.20(+8.23%)
Dec 20, 2018 223.80 239.80 208.20 209.00 5,569 -12.00(-5.43%)
Dec 19, 2018 234.00 248.60 220.40 221.00 5,431 -13.40(-5.72%)
Dec 18, 2018 238.00 239.80 224.80 234.40 3,884 +0.40(+0.17%)
Dec 17, 2018 231.00 240.40 218.60 234.00 5,755 +6.20(+2.72%)
Dec 14, 2018 203.00 235.00 188.10 227.80 2,910 +21.40(+10.37%)
Dec 13, 2018 200.00 214.40 199.39 206.40 3,031 +7.60(+3.82%)
Dec 12, 2018 200.80 224.80 185.10 198.80 4,884 -1.00(-0.50%)
Dec 11, 2018 205.80 221.80 191.20 199.80 6,772 -10.20(-4.86%)
Dec 10, 2018 180.20 217.40 180.20 210.00 7,622 +27.20(+14.88%)
Dec 07, 2018 218.80 237.40 180.20 182.80 4,115 -33.40(-15.45%)
Dec 06, 2018 215.40 241.20 207.08 216.20 4,486 -1.60(-0.73%)
Dec 04, 2018 206.80 240.60 194.80 217.80 3,315 +8.80(+4.21%)
Dec 03, 2018 202.40 231.80 200.40 209.00 2,477 +10.60(+5.34%)
Nov 30, 2018 196.80 209.20 184.00 198.40 1,295 +0.40(+0.20%)
Nov 29, 2018 208.00 208.00 195.40 198.00 995 -11.80(-5.62%)
Nov 28, 2018 195.80 211.80 194.20 209.80 1,610 +16.60(+8.59%)
Nov 27, 2018 196.00 196.00 192.80 193.20 380 +0.00(+0.00%)
Nov 26, 2018 181.80 200.20 181.80 193.20 504 +13.00(+7.21%)
Nov 23, 2018 176.40 180.20 174.60 180.20 85 +0.20(+0.11%)
Nov 21, 2018 180.00 180.00 180.00 0 -4.20(-2.28%)
Nov 20, 2018 174.80 201.00 174.80 184.20 833 +9.40(+5.38%)
Nov 19, 2018 167.20 175.00 167.20 174.80 463 +9.00(+5.43%)
Nov 16, 2018 144.40 167.80 141.20 165.80 1,125 +20.00(+13.72%)
Nov 15, 2018 146.60 146.60 130.20 145.80 3,768 -0.80(-0.55%)
Nov 14, 2018 157.60 162.30 141.60 146.60 2,569 -8.20(-5.30%)
Nov 13, 2018 156.00 165.73 153.00 154.80 1,624 +1.20(+0.78%)
Nov 12, 2018 162.00 186.90 152.40 153.60 1,476 -7.20(-4.48%)
Nov 09, 2018 183.40 194.20 160.40 160.80 1,415 -23.60(-12.80%)
Nov 08, 2018 196.40 201.80 183.20 184.40 2,165 -13.60(-6.87%)
Nov 07, 2018 195.20 201.80 181.50 198.00 1,309 +1.40(+0.71%)
Nov 06, 2018 192.80 201.80 190.40 196.60 360 +4.80(+2.50%)
Nov 05, 2018 196.00 198.80 185.60 191.80 814 -2.80(-1.44%)
Nov 02, 2018 193.80 199.20 180.20 194.60 550 +3.20(+1.67%)
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.