Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evelo Biosciences Inc (NQ: EVLO )

0.1014 -0.0047 (-4.43%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 9, 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 (%)
Jun 08, 2023 0.1095 0.1170 0.1050 0.1061 443,530 +0.00(+0.57%)
Jun 07, 2023 0.1206 0.1206 0.1055 0.1055 1,297,632 -0.02(-15.53%)
Jun 06, 2023 0.1240 0.1250 0.1108 0.1249 478,717 +0.01(+7.67%)
Jun 05, 2023 0.1271 0.1277 0.1103 0.1160 734,413 -0.01(-10.77%)
Jun 02, 2023 0.1150 0.1325 0.1070 0.1300 3,338,437 +0.01(+11.59%)
Jun 01, 2023 0.1412 0.1412 0.1028 0.1165 6,665,426 -0.02(-14.65%)
May 31, 2023 0.1320 0.1480 0.1320 0.1365 657,003 -0.01(-7.77%)
May 30, 2023 0.1455 0.1498 0.1400 0.1480 729,049 -0.00(-2.25%)
May 26, 2023 0.1331 0.1525 0.1250 0.1514 1,105,641 +0.02(+17.27%)
May 25, 2023 0.1370 0.1370 0.1201 0.1291 640,957 -0.00(-2.93%)
May 24, 2023 0.1397 0.1415 0.1313 0.1330 356,916 -0.01(-5.20%)
May 23, 2023 0.1500 0.1535 0.1400 0.1403 617,087 -0.01(-7.02%)
May 22, 2023 0.1600 0.1639 0.1424 0.1509 750,466 -0.00(-1.05%)
May 19, 2023 0.1500 0.1647 0.1500 0.1525 937,020 +0.00(+1.67%)
May 18, 2023 0.1520 0.1550 0.1400 0.1500 776,504 +0.01(+7.14%)
May 17, 2023 0.1580 0.1580 0.1390 0.1400 859,755 -0.00(-1.27%)
May 16, 2023 0.1500 0.1550 0.1331 0.1418 855,554 +0.00(+0.14%)
May 15, 2023 0.1410 0.1569 0.1320 0.1416 1,439,325 +0.00(+2.31%)
May 12, 2023 0.1435 0.1435 0.1279 0.1384 654,437 +0.01(+3.83%)
May 11, 2023 0.1376 0.1428 0.1277 0.1333 575,846 -0.01(-4.79%)
May 10, 2023 0.1300 0.1443 0.1251 0.1400 1,494,158 +0.01(+11.82%)
May 09, 2023 0.1285 0.1285 0.1211 0.1252 435,351 +0.00(+0.16%)
May 08, 2023 0.1343 0.1343 0.1200 0.1250 1,121,792 -0.01(-9.02%)
May 05, 2023 0.1450 0.1450 0.1279 0.1374 1,047,814 -0.01(-4.12%)
May 04, 2023 0.1300 0.1467 0.1239 0.1433 2,323,811 +0.02(+13.10%)
May 03, 2023 0.1190 0.1319 0.1190 0.1267 1,009,265 +0.01(+5.32%)
May 02, 2023 0.1100 0.1249 0.1019 0.1203 2,617,257 +0.01(+6.55%)
May 01, 2023 0.1351 0.1440 0.1100 0.1129 3,564,005 -0.04(-26.59%)
Apr 28, 2023 0.1708 0.2000 0.1500 0.1538 9,355,606 -0.05(-23.52%)
Apr 27, 2023 0.1848 0.3200 0.0243 0.2011 184,374,304 +0.10(+101.10%)
Apr 26, 2023 0.1350 0.1375 0.0994 0.1000 2,582,964 -0.05(-32.89%)
Apr 25, 2023 0.1550 0.1550 0.1450 0.1490 158,061 -0.00(-0.60%)
Apr 24, 2023 0.1508 0.1590 0.1468 0.1499 470,575 -0.00(-1.58%)
Apr 21, 2023 0.1600 0.1679 0.1500 0.1523 381,274 -0.01(-4.87%)
Apr 20, 2023 0.1774 0.1800 0.1589 0.1601 879,889 -0.01(-8.20%)
Apr 19, 2023 0.1610 0.1744 0.1579 0.1744 851,078 +0.01(+8.39%)
Apr 18, 2023 0.1653 0.1710 0.1579 0.1609 408,474 -0.00(-2.66%)
Apr 17, 2023 0.1623 0.1800 0.1600 0.1653 358,721 -0.00(-1.20%)
Apr 14, 2023 0.1800 0.2000 0.1623 0.1673 325,905 -0.00(-1.01%)
Apr 13, 2023 0.1638 0.1759 0.1601 0.1690 560,720 +0.01(+5.10%)
Apr 12, 2023 0.1777 0.1949 0.1606 0.1608 837,280 -0.02(-12.23%)
Apr 11, 2023 0.3000 0.3000 0.1500 0.1832 2,472,964 -0.03(-15.58%)
Apr 10, 2023 0.1942 0.2170 0.1850 0.2170 224,863 +0.03(+17.30%)
Apr 06, 2023 0.2170 0.2170 0.1800 0.1850 440,380 -0.02(-11.40%)
Apr 05, 2023 0.2073 0.2170 0.2017 0.2088 649,960 -0.00(-1.42%)
Apr 04, 2023 0.2100 0.2170 0.1970 0.2118 675,778 +0.01(+2.82%)
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.