Breaking News Bar

Business News and Information

Evelo Biosciences Inc (NQ: EVLO )

7.170 USD -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 7.250 7.460 7.150 7.170 185,502 -0.02(-0.28%)
Sep 20, 2021 8.120 8.250 6.950 7.190 487,817 -1.15(-13.79%)
Sep 17, 2021 7.410 8.970 7.331 8.340 1,002,516 +1.03(+14.09%)
Sep 16, 2021 7.050 7.580 6.890 7.310 402,222 +0.32(+4.58%)
Sep 15, 2021 6.810 7.520 6.800 6.990 410,852 +0.21(+3.02%)
Sep 14, 2021 7.660 7.936 6.670 6.785 509,883 -0.77(-10.25%)
Sep 13, 2021 7.940 8.230 7.505 7.560 219,008 -0.32(-4.06%)
Sep 10, 2021 8.620 8.800 7.700 7.880 391,851 -0.74(-8.58%)
Sep 09, 2021 8.730 9.250 8.420 8.620 266,601 -0.09(-1.03%)
Sep 08, 2021 9.020 9.091 8.320 8.710 197,864 -0.36(-3.97%)
Sep 07, 2021 9.580 9.762 9.020 9.070 321,389 -0.05(-0.55%)
Sep 03, 2021 11.15 11.15 8.950 9.120 487,452 -2.14(-19.01%)
Sep 02, 2021 11.28 11.45 10.92 11.26 28,947 +0.04(+0.36%)
Sep 01, 2021 11.31 11.56 11.18 11.22 49,310 -0.15(-1.32%)
Aug 31, 2021 10.66 11.50 10.59 11.37 57,284 +0.75(+7.06%)
Aug 30, 2021 11.19 11.37 10.57 10.62 75,301 -0.59(-5.26%)
Aug 27, 2021 9.990 11.29 9.975 11.21 116,756 +1.32(+13.35%)
Aug 26, 2021 10.73 10.95 9.890 9.890 55,704 -0.81(-7.57%)
Aug 25, 2021 10.81 11.16 10.62 10.70 82,573 -0.18(-1.65%)
Aug 24, 2021 9.970 11.29 9.885 10.88 128,676 +0.85(+8.47%)
Aug 23, 2021 9.590 10.12 9.299 10.03 225,046 +0.61(+6.48%)
Aug 20, 2021 9.020 9.585 9.020 9.420 91,179 +0.31(+3.40%)
Aug 19, 2021 9.350 9.440 9.050 9.110 64,752 -0.31(-3.29%)
Aug 18, 2021 9.400 9.850 9.260 9.420 134,488 +0.09(+0.96%)
Aug 17, 2021 9.530 9.750 9.000 9.330 108,839 -0.41(-4.21%)
Aug 16, 2021 10.32 10.44 9.730 9.740 68,404 -0.65(-6.26%)
Aug 13, 2021 10.03 10.48 10.03 10.39 123,300 +0.28(+2.77%)
Aug 12, 2021 10.03 10.35 9.750 10.11 74,677 +0.12(+1.20%)
Aug 11, 2021 9.950 10.02 9.640 9.990 55,426 +0.16(+1.63%)
Aug 10, 2021 9.890 10.19 9.720 9.830 48,774 +0.04(+0.41%)
Aug 09, 2021 10.20 10.50 9.610 9.790 103,510 -0.42(-4.11%)
Aug 06, 2021 10.62 10.64 9.930 10.21 86,984 -0.27(-2.58%)
Aug 05, 2021 9.650 10.75 9.590 10.48 159,297 +0.76(+7.82%)
Aug 04, 2021 9.710 9.960 9.500 9.720 80,286 -0.03(-0.31%)
Aug 03, 2021 9.400 9.880 9.140 9.750 83,410 +0.24(+2.52%)
Aug 02, 2021 9.180 9.980 9.180 9.510 95,270 +0.30(+3.26%)
Jul 30, 2021 9.810 10.17 9.080 9.210 153,226 -0.90(-8.90%)
Jul 29, 2021 9.410 10.39 8.940 10.11 190,347 +0.82(+8.83%)
Jul 28, 2021 9.320 9.550 9.000 9.290 158,672 +0.01(+0.11%)
Jul 27, 2021 9.010 9.400 8.903 9.280 207,521 +0.18(+1.98%)
Jul 26, 2021 9.430 9.520 8.870 9.100 310,655 -0.27(-2.88%)
Jul 23, 2021 9.870 9.916 9.280 9.370 258,466 -0.60(-6.02%)
Jul 22, 2021 13.00 13.00 9.865 9.970 1,292,281 -2.93(-22.71%)
Jul 21, 2021 12.48 13.08 12.19 12.90 79,172 +0.52(+4.20%)
Jul 20, 2021 11.67 12.55 11.67 12.38 104,445 +0.57(+4.83%)
Jul 19, 2021 11.50 12.06 11.50 11.81 239,752 +0.46(+4.05%)
Jul 16, 2021 11.19 11.70 11.10 11.35 116,399 +0.35(+3.18%)
Jul 15, 2021 11.46 11.72 10.87 11.00 123,053 -0.47(-4.10%)
Jul 14, 2021 12.74 12.74 11.39 11.47 157,406 -1.10(-8.75%)
Jul 13, 2021 13.77 13.77 12.31 12.57 163,840 -1.33(-9.57%)
Jul 12, 2021 13.74 14.20 13.33 13.90 131,663 +0.19(+1.39%)
Jul 09, 2021 12.94 13.73 12.71 13.71 65,723 +0.89(+6.94%)
Jul 08, 2021 12.65 13.34 12.50 12.82 111,121 -0.32(-2.44%)
Jul 07, 2021 13.57 13.57 12.91 13.14 90,331 -0.35(-2.59%)
Jul 06, 2021 13.16 13.60 12.65 13.49 396,354 +0.55(+4.25%)
Jul 02, 2021 13.95 13.95 12.86 12.94 190,344 -0.83(-6.03%)
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.
 
bottom clear