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 (%)
Jul 30, 2021 196.20 203.38 181.60 184.20 7,661 -18.00(-8.90%)
Jul 29, 2021 188.20 207.80 178.80 202.20 9,517 +16.40(+8.83%)
Jul 28, 2021 186.40 191.00 180.00 185.80 7,933 +0.20(+0.11%)
Jul 27, 2021 180.20 188.00 178.07 185.60 10,376 +3.60(+1.98%)
Jul 26, 2021 188.60 190.40 177.40 182.00 15,532 -5.40(-2.88%)
Jul 23, 2021 197.40 198.32 185.60 187.40 12,923 -12.00(-6.02%)
Jul 22, 2021 260.00 260.00 197.30 199.40 64,614 -58.60(-22.71%)
Jul 21, 2021 249.60 261.60 243.80 258.00 3,958 +10.40(+4.20%)
Jul 20, 2021 233.40 251.00 233.40 247.60 5,222 +11.40(+4.83%)
Jul 19, 2021 230.00 241.20 230.00 236.20 11,987 +9.20(+4.05%)
Jul 16, 2021 223.80 234.00 222.00 227.00 5,819 +7.00(+3.18%)
Jul 15, 2021 229.20 234.40 217.40 220.00 6,152 -9.40(-4.10%)
Jul 14, 2021 254.80 254.80 227.80 229.40 7,870 -22.00(-8.75%)
Jul 13, 2021 275.40 275.40 246.20 251.40 8,192 -26.60(-9.57%)
Jul 12, 2021 274.80 284.00 266.60 278.00 6,583 +3.80(+1.39%)
Jul 09, 2021 258.80 274.60 254.20 274.20 3,286 +17.80(+6.94%)
Jul 08, 2021 253.00 266.80 249.92 256.40 5,556 -6.40(-2.44%)
Jul 07, 2021 271.40 271.40 258.20 262.80 4,516 -7.00(-2.59%)
Jul 06, 2021 263.20 272.09 253.00 269.80 19,817 +11.00(+4.25%)
Jul 02, 2021 279.00 279.00 257.20 258.80 9,517 -16.60(-6.03%)
Jul 01, 2021 276.20 278.60 264.40 275.40 20,637 +0.60(+0.22%)
Jun 30, 2021 273.00 289.20 269.20 274.80 20,906 +2.00(+0.73%)
Jun 29, 2021 278.00 281.80 269.00 272.80 8,323 -9.00(-3.19%)
Jun 28, 2021 286.00 295.40 280.00 281.80 8,705 -4.20(-1.47%)
Jun 25, 2021 298.00 299.00 281.10 286.00 53,885 -14.60(-4.86%)
Jun 24, 2021 318.00 322.40 296.00 300.60 11,977 -14.40(-4.57%)
Jun 23, 2021 337.80 342.50 314.50 315.00 9,095 -6.60(-2.05%)
Jun 22, 2021 331.00 332.20 311.00 321.60 6,488 -10.00(-3.02%)
Jun 21, 2021 328.60 336.40 324.10 331.60 3,581 +2.60(+0.79%)
Jun 18, 2021 325.60 340.00 324.20 329.00 8,873 -3.00(-0.90%)
Jun 17, 2021 318.80 333.24 318.80 332.00 4,048 +9.40(+2.91%)
Jun 16, 2021 326.40 337.00 312.54 322.60 5,386 -4.40(-1.35%)
Jun 15, 2021 325.40 329.20 313.20 327.00 5,492 +0.20(+0.06%)
Jun 14, 2021 302.40 334.40 302.40 326.80 9,789 +27.40(+9.15%)
Jun 11, 2021 292.20 301.80 292.20 299.40 2,923 +5.60(+1.91%)
Jun 10, 2021 283.60 296.60 275.80 293.80 5,506 +10.00(+3.52%)
Jun 09, 2021 294.00 297.65 280.00 283.80 7,471 -8.20(-2.81%)
Jun 08, 2021 299.40 301.00 280.00 292.00 7,038 -6.60(-2.21%)
Jun 07, 2021 280.20 302.60 277.66 298.60 8,148 +18.40(+6.57%)
Jun 04, 2021 279.60 288.00 274.80 280.20 3,615 +1.20(+0.43%)
Jun 03, 2021 288.00 291.66 276.80 279.00 5,571 -12.80(-4.39%)
Jun 02, 2021 288.20 297.80 284.20 291.80 7,908 +7.00(+2.46%)
Jun 01, 2021 269.20 285.80 261.00 284.80 5,708 +16.40(+6.11%)
May 28, 2021 271.00 276.40 266.60 268.40 7,751 -1.60(-0.59%)
May 27, 2021 263.40 272.40 256.60 270.00 12,934 +9.00(+3.45%)
May 26, 2021 261.40 267.80 250.60 261.00 5,447 +0.40(+0.15%)
May 25, 2021 248.80 270.80 239.20 260.60 11,263 +15.40(+6.28%)
May 24, 2021 243.20 248.50 235.80 245.20 3,725 +3.40(+1.41%)
May 21, 2021 232.20 249.40 225.00 241.80 4,052 +12.80(+5.59%)
May 20, 2021 223.80 237.21 219.40 229.00 5,249 +6.80(+3.06%)
May 19, 2021 230.40 232.00 220.00 222.20 4,080 -16.00(-6.72%)
May 18, 2021 232.40 249.60 232.00 238.20 5,252 +7.40(+3.21%)
May 17, 2021 221.20 231.60 214.60 230.80 4,356 +13.20(+6.07%)
May 14, 2021 220.00 226.80 214.00 217.60 5,582 -2.60(-1.18%)
May 13, 2021 207.40 226.40 207.00 220.20 11,594 +16.60(+8.15%)
May 12, 2021 202.00 209.20 197.20 203.60 9,643 +7.60(+3.88%)
May 11, 2021 185.20 196.60 185.10 196.00 5,453 +6.00(+3.16%)
May 10, 2021 189.60 194.30 185.00 190.00 6,224 -0.80(-0.42%)
May 07, 2021 191.00 196.00 184.60 190.80 8,197 +2.20(+1.17%)
May 06, 2021 199.20 202.56 184.50 188.60 5,312 -12.00(-5.98%)
May 05, 2021 211.40 211.40 197.20 200.60 10,744 -6.40(-3.09%)
May 04, 2021 212.20 215.20 200.20 207.00 13,564 -4.40(-2.08%)
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.