Evelo Biosciences Inc (NQ: EVLO )

10.84 USD -0.71 (-6.15%)
Official Closing Price Updated: 5:16 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 11.47 11.58 10.36 10.84 112,081 -0.71(-6.15%)
Apr 19, 2021 11.49 12.50 11.22 11.55 349,816 -0.01(-0.09%)
Apr 16, 2021 11.91 11.91 11.10 11.56 176,200 +0.00(+0.00%)
Apr 15, 2021 11.19 12.21 11.17 11.56 189,629 +0.41(+3.68%)
Apr 14, 2021 12.54 12.70 11.10 11.15 271,836 -1.30(-10.44%)
Apr 13, 2021 12.00 12.53 11.16 12.45 515,615 +0.63(+5.33%)
Apr 12, 2021 11.11 12.94 10.94 11.82 1,991,008 +1.78(+17.73%)
Apr 09, 2021 10.03 10.16 9.615 10.04 97,200 +0.02(+0.20%)
Apr 08, 2021 10.18 10.20 9.780 10.02 112,700 +0.04(+0.40%)
Apr 07, 2021 10.20 10.27 9.900 9.980 90,276 -0.27(-2.63%)
Apr 06, 2021 10.34 10.66 10.07 10.25 90,680 -0.08(-0.77%)
Apr 05, 2021 10.78 11.06 10.03 10.33 98,298 -0.28(-2.64%)
Apr 01, 2021 11.06 11.50 10.43 10.61 183,700 -0.09(-0.84%)
Mar 31, 2021 10.57 11.28 10.23 10.70 209,271 +0.33(+3.18%)
Mar 30, 2021 10.49 10.69 10.09 10.37 144,437 -0.28(-2.63%)
Mar 29, 2021 11.20 11.20 10.37 10.65 128,796 -0.66(-5.84%)
Mar 26, 2021 11.49 11.93 10.94 11.31 183,100 -0.08(-0.70%)
Mar 25, 2021 11.56 11.66 10.90 11.39 212,034 -0.35(-2.98%)
Mar 24, 2021 12.57 13.04 11.68 11.74 189,688 -0.79(-6.30%)
Mar 23, 2021 13.99 13.99 12.16 12.53 156,119 -0.82(-6.14%)
Mar 22, 2021 13.16 13.79 12.64 13.35 133,522 +0.48(+3.73%)
Mar 19, 2021 13.46 13.66 12.61 12.87 804,600 -0.54(-4.03%)
Mar 18, 2021 13.41 14.50 13.13 13.41 135,419 -0.28(-2.05%)
Mar 17, 2021 13.28 14.04 12.79 13.69 147,699 +0.12(+0.88%)
Mar 16, 2021 13.65 14.58 13.34 13.57 197,400 +0.00(+0.00%)
Mar 15, 2021 12.20 14.00 11.69 13.57 201,921 +1.62(+13.56%)
Mar 12, 2021 12.99 13.20 11.60 11.95 288,200 -1.04(-8.01%)
Mar 11, 2021 11.65 13.07 11.49 12.99 251,263 +1.70(+15.06%)
Mar 10, 2021 11.42 12.16 11.00 11.29 255,563 +0.34(+3.11%)
Mar 09, 2021 10.22 11.65 9.940 10.95 445,961 +1.09(+11.05%)
Mar 08, 2021 9.980 10.66 9.740 9.860 161,698 -0.13(-1.30%)
Mar 05, 2021 9.920 10.16 8.720 9.990 281,900 +0.28(+2.88%)
Mar 04, 2021 10.58 10.75 9.220 9.710 328,999 -0.87(-8.22%)
Mar 03, 2021 11.63 11.86 10.54 10.58 237,701 -1.05(-9.03%)
Mar 02, 2021 12.02 12.76 11.44 11.63 164,475 -0.43(-3.57%)
Mar 01, 2021 12.30 12.91 11.60 12.06 232,694 -0.11(-0.90%)
Feb 26, 2021 13.77 14.20 11.91 12.17 358,600 -1.48(-10.84%)
Feb 25, 2021 14.00 14.87 13.54 13.65 146,877 -0.58(-4.08%)
Feb 24, 2021 14.15 14.76 13.76 14.23 209,161 +0.14(+0.99%)
Feb 23, 2021 14.34 14.57 13.35 14.09 315,550 -0.62(-4.21%)
Feb 22, 2021 14.90 15.22 14.51 14.71 115,652 -0.13(-0.88%)
Feb 19, 2021 14.60 15.44 14.56 14.84 100,400 +0.39(+2.70%)
Feb 18, 2021 15.26 15.26 14.16 14.45 170,011 -0.61(-4.05%)
Feb 17, 2021 16.18 16.52 14.69 15.06 201,371 -1.44(-8.73%)
Feb 16, 2021 17.47 17.59 16.44 16.50 203,742 -0.68(-3.96%)
Feb 12, 2021 16.38 17.24 15.76 17.18 210,000 +0.91(+5.59%)
Feb 11, 2021 16.13 17.50 15.91 16.27 164,325 +0.13(+0.81%)
Feb 10, 2021 18.04 18.35 15.90 16.14 324,718 -1.65(-9.27%)
Feb 09, 2021 18.01 18.79 17.61 17.79 273,091 -0.38(-2.09%)
Feb 08, 2021 17.60 18.62 17.18 18.17 279,929 +1.18(+6.95%)
Feb 05, 2021 16.79 17.44 16.38 16.99 472,600 +1.38(+8.84%)
Feb 04, 2021 16.22 16.60 15.51 15.61 254,270 -0.50(-3.10%)
Feb 03, 2021 16.59 16.59 15.73 16.11 239,322 -0.51(-3.07%)
Feb 02, 2021 17.05 17.98 16.17 16.62 279,794 -0.09(-0.54%)
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.