Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Evelo Biosciences Inc
(NQ:
EVLO
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
310.00
366.10
310.00
351.00
74,545
-21.00(-5.65%)
Jan 28, 2021
335.60
398.60
322.00
372.00
15,462
+39.00(+11.71%)
Jan 27, 2021
313.20
351.40
302.20
333.00
11,128
+6.00(+1.83%)
Jan 26, 2021
340.00
354.20
323.00
327.00
11,604
-6.20(-1.86%)
Jan 25, 2021
320.80
335.80
295.00
333.20
12,021
+19.00(+6.05%)
Jan 22, 2021
275.00
315.20
275.00
314.20
8,685
+33.80(+12.05%)
Jan 21, 2021
304.20
304.20
267.60
280.40
13,795
-21.20(-7.03%)
Jan 20, 2021
346.00
353.20
295.50
301.60
17,527
-8.00(-2.58%)
Jan 19, 2021
309.00
310.60
292.00
309.60
13,331
+21.00(+7.28%)
Jan 15, 2021
275.00
305.00
262.20
288.60
15,595
+13.00(+4.72%)
Jan 14, 2021
272.40
284.80
267.88
275.60
7,708
+6.40(+2.38%)
Jan 13, 2021
276.20
279.20
267.60
269.20
3,501
-8.60(-3.10%)
Jan 12, 2021
244.00
285.00
244.00
277.80
13,215
+35.00(+14.42%)
Jan 11, 2021
256.80
259.80
242.20
242.80
7,593
-15.80(-6.11%)
Jan 08, 2021
264.40
274.40
251.20
258.60
9,640
-2.00(-0.77%)
Jan 07, 2021
252.40
264.80
244.40
260.60
14,344
+13.20(+5.34%)
Jan 06, 2021
232.00
250.00
232.00
247.40
18,476
+15.80(+6.82%)
Jan 05, 2021
235.60
240.40
226.60
231.60
7,305
-5.40(-2.28%)
Jan 04, 2021
239.00
241.60
221.00
237.00
8,833
-4.80(-1.99%)
Dec 31, 2020
241.80
241.80
241.80
16,408
+0.60(+0.25%)
Dec 30, 2020
231.60
247.80
227.00
241.20
16,408
+15.80(+7.01%)
Dec 29, 2020
240.67
249.80
219.40
225.40
12,832
-20.20(-8.22%)
Dec 28, 2020
216.80
250.00
216.60
245.60
34,424
+30.60(+14.23%)
Dec 24, 2020
220.40
223.80
213.40
215.00
16,225
+0.20(+0.09%)
Dec 23, 2020
240.00
240.00
205.60
214.80
30,685
-9.20(-4.11%)
Dec 22, 2020
221.00
226.00
214.00
224.00
15,248
+3.00(+1.36%)
Dec 21, 2020
202.80
229.53
199.40
221.00
20,579
-10.80(-4.66%)
Dec 18, 2020
191.60
236.80
178.31
231.80
68,535
+41.20(+21.62%)
Dec 17, 2020
183.20
196.20
170.40
190.60
22,727
+8.80(+4.84%)
Dec 16, 2020
212.00
218.40
174.60
181.80
27,070
-36.20(-16.61%)
Dec 15, 2020
183.80
230.00
180.20
218.00
129,105
+29.80(+15.83%)
Dec 14, 2020
151.20
233.40
151.20
188.20
208,175
+37.40(+24.80%)
Dec 11, 2020
125.80
160.00
121.80
150.80
26,175
+22.60(+17.63%)
Dec 10, 2020
126.40
136.56
116.80
128.20
16,165
+0.00(+0.00%)
Dec 09, 2020
112.20
152.15
106.00
128.20
48,958
+23.40(+22.33%)
Dec 08, 2020
102.00
105.00
97.60
104.80
2,689
+2.40(+2.34%)
Dec 07, 2020
104.40
104.40
99.60
102.40
3,151
-2.20(-2.10%)
Dec 04, 2020
101.20
105.60
100.20
104.60
2,690
+4.20(+4.18%)
Dec 03, 2020
100.00
104.00
99.00
100.40
16,121
-0.20(-0.20%)
Dec 02, 2020
102.80
104.40
97.40
100.60
4,243
-3.00(-2.90%)
Dec 01, 2020
103.60
109.00
102.60
103.60
6,847
+1.00(+0.97%)
Nov 30, 2020
104.00
105.00
101.20
102.60
3,430
-1.40(-1.35%)
Nov 27, 2020
104.60
105.00
100.80
104.00
1,280
+0.20(+0.19%)
Nov 25, 2020
102.00
105.40
96.80
103.80
5,000
+2.40(+2.37%)
Nov 24, 2020
95.40
104.00
94.20
101.40
8,336
+7.60(+8.10%)
Nov 23, 2020
97.00
97.00
92.00
93.80
4,082
-1.80(-1.88%)
Nov 20, 2020
95.00
97.32
91.80
95.60
3,430
-0.40(-0.42%)
Nov 19, 2020
95.20
96.80
93.10
96.00
1,684
+1.00(+1.05%)
Nov 18, 2020
97.80
98.00
93.20
95.00
2,526
-2.80(-2.86%)
Nov 17, 2020
94.00
98.00
90.00
97.80
2,786
+3.40(+3.60%)
Nov 16, 2020
91.00
94.60
89.20
94.40
4,188
+3.60(+3.96%)
Nov 13, 2020
93.00
93.00
86.60
90.80
4,915
-1.60(-1.73%)
Nov 12, 2020
96.00
97.60
91.00
92.40
2,490
-3.80(-3.95%)
Nov 11, 2020
94.20
99.60
91.00
96.20
3,049
+1.00(+1.05%)
Nov 10, 2020
93.20
98.60
90.00
95.20
4,059
+1.40(+1.49%)
Nov 09, 2020
92.60
96.40
88.40
93.80
5,742
+6.40(+7.32%)
Nov 06, 2020
88.40
88.80
83.00
87.40
4,340
-0.60(-0.68%)
Nov 05, 2020
87.40
92.60
85.00
88.00
40,536
-0.20(-0.23%)
Nov 04, 2020
85.80
90.00
82.80
88.20
5,157
+2.40(+2.80%)
Nov 03, 2020
79.40
86.80
79.40
85.80
5,081
+7.60(+9.72%)
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
.