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 (%)
Apr 28, 2023 3.416 4.000 3.000 3.076 467,780 -0.95(-23.52%)
Apr 27, 2023 3.696 6.400 0.4860 4.022 9,218,715 +2.02(+101.10%)
Apr 26, 2023 2.700 2.750 1.988 2.000 129,148 -0.98(-32.89%)
Apr 25, 2023 3.100 3.100 2.900 2.980 7,903 -0.02(-0.60%)
Apr 24, 2023 3.016 3.180 2.936 2.998 23,528 -0.05(-1.58%)
Apr 21, 2023 3.200 3.358 3.000 3.046 19,063 -0.16(-4.87%)
Apr 20, 2023 3.548 3.600 3.178 3.202 43,994 -0.29(-8.20%)
Apr 19, 2023 3.220 3.488 3.158 3.488 42,553 +0.27(+8.39%)
Apr 18, 2023 3.306 3.420 3.158 3.218 20,423 -0.09(-2.66%)
Apr 17, 2023 3.246 3.600 3.200 3.306 17,936 -0.04(-1.20%)
Apr 14, 2023 3.600 4.000 3.246 3.346 16,295 -0.03(-1.01%)
Apr 13, 2023 3.276 3.518 3.202 3.380 28,036 +0.16(+5.10%)
Apr 12, 2023 3.554 3.898 3.212 3.216 41,864 -0.45(-12.23%)
Apr 11, 2023 6.000 6.000 3.000 3.664 123,648 -0.68(-15.58%)
Apr 10, 2023 3.884 4.340 3.700 4.340 11,243 +0.64(+17.30%)
Apr 06, 2023 4.340 4.340 3.600 3.700 22,019 -0.48(-11.40%)
Apr 05, 2023 4.146 4.340 4.034 4.176 32,498 -0.06(-1.42%)
Apr 04, 2023 4.200 4.340 3.940 4.236 33,788 +0.12(+2.82%)
Apr 03, 2023 3.864 4.308 3.724 4.120 38,675 +0.51(+14.00%)
Mar 31, 2023 3.800 4.000 3.400 3.614 55,180 +0.14(+3.97%)
Mar 30, 2023 3.802 3.998 3.318 3.476 33,140 -0.44(-11.33%)
Mar 29, 2023 4.340 4.400 3.680 3.920 19,106 -0.21(-5.08%)
Mar 28, 2023 4.200 4.478 4.000 4.130 12,503 +0.01(+0.24%)
Mar 27, 2023 4.400 4.400 4.020 4.120 13,971 -0.06(-1.44%)
Mar 24, 2023 4.200 4.398 4.002 4.180 6,620 +0.07(+1.60%)
Mar 23, 2023 4.500 4.730 4.000 4.114 12,501 -0.39(-8.66%)
Mar 22, 2023 4.700 4.840 4.504 4.504 10,318 -0.10(-2.09%)
Mar 21, 2023 5.200 5.400 4.502 4.600 15,180 -0.40(-8.00%)
Mar 20, 2023 5.556 5.556 4.706 5.000 8,147 -0.18(-3.40%)
Mar 17, 2023 5.980 6.296 5.176 5.176 14,930 -0.80(-13.44%)
Mar 16, 2023 6.400 6.698 5.902 5.980 12,971 -0.32(-5.08%)
Mar 15, 2023 7.100 7.612 6.224 6.300 7,887 -0.61(-8.83%)
Mar 14, 2023 7.350 9.594 6.910 6.910 12,674 -0.48(-6.52%)
Mar 13, 2023 9.254 9.494 7.220 7.392 13,426 -1.01(-12.02%)
Mar 10, 2023 10.98 11.50 8.244 8.402 6,925 -1.88(-18.27%)
Mar 09, 2023 10.43 11.50 10.25 10.28 3,118 -0.32(-3.02%)
Mar 08, 2023 10.83 11.54 10.60 10.60 1,494 -0.46(-4.14%)
Mar 07, 2023 11.00 11.50 11.00 11.06 1,123 -0.08(-0.68%)
Mar 06, 2023 11.20 11.44 10.60 11.13 3,788 +0.03(+0.31%)
Mar 03, 2023 11.74 11.74 11.00 11.10 3,004 -0.05(-0.45%)
Mar 02, 2023 12.18 12.18 10.42 11.15 7,218 -0.49(-4.21%)
Mar 01, 2023 12.40 12.53 11.64 11.64 7,281 -0.76(-6.11%)
Feb 28, 2023 12.24 12.93 12.24 12.40 1,872 -0.08(-0.66%)
Feb 27, 2023 13.36 13.52 12.20 12.48 1,604 -0.24(-1.90%)
Feb 24, 2023 14.72 14.72 12.25 12.72 7,330 -1.72(-11.92%)
Feb 23, 2023 16.20 17.17 14.40 14.44 10,366 -1.60(-9.97%)
Feb 22, 2023 16.26 17.20 15.60 16.04 7,972 -0.55(-3.29%)
Feb 21, 2023 16.60 17.50 16.08 16.59 10,777 +0.11(+0.67%)
Feb 17, 2023 16.00 17.57 15.80 16.48 22,320 +0.18(+1.12%)
Feb 16, 2023 17.00 17.34 16.01 16.30 1,926 +0.20(+1.22%)
Feb 15, 2023 16.00 16.40 16.00 16.10 5,573 -0.47(-2.84%)
Feb 14, 2023 16.58 17.46 16.20 16.57 5,431 +0.31(+1.88%)
Feb 13, 2023 16.20 17.46 16.00 16.27 11,198 -0.44(-2.65%)
Feb 10, 2023 17.36 18.20 16.48 16.71 6,877 -0.89(-5.04%)
Feb 09, 2023 19.00 19.20 16.61 17.59 5,041 -1.81(-9.31%)
Feb 08, 2023 19.40 20.00 19.00 19.40 15,324 -0.06(-0.32%)
Feb 07, 2023 18.80 19.59 17.64 19.46 14,164 +1.27(+6.96%)
Feb 06, 2023 18.40 18.60 17.21 18.20 4,183 -0.00(-0.01%)
Feb 03, 2023 17.40 18.97 16.60 18.20 10,169 +1.10(+6.43%)
Feb 02, 2023 15.80 17.32 15.20 17.10 13,050 +1.52(+9.76%)
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.