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 (%)
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
.