Evelo Biosciences, Inc. (EVLO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.560.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2021 | 11.91 | 11.91 | 11.10 | 11.56 | 11.56 | 176,300 |
| Apr 15, 2021 | 11.19 | 12.21 | 11.17 | 11.56 | 11.56 | 189,900 |
| Apr 14, 2021 | 12.54 | 12.70 | 11.10 | 11.15 | 11.15 | 271,500 |
| Apr 13, 2021 | 12.00 | 12.53 | 11.16 | 12.45 | 12.45 | 515,800 |
| Apr 12, 2021 | 11.11 | 12.94 | 10.94 | 11.82 | 11.82 | 1,991,100 |
| Apr 09, 2021 | 10.03 | 10.16 | 9.61 | 10.04 | 10.04 | 97,200 |
| Apr 08, 2021 | 10.18 | 10.20 | 9.78 | 10.02 | 10.02 | 112,700 |
| Apr 07, 2021 | 10.20 | 10.27 | 9.90 | 9.98 | 9.98 | 90,300 |
| Apr 06, 2021 | 10.34 | 10.66 | 10.07 | 10.25 | 10.25 | 90,700 |
| Apr 05, 2021 | 10.78 | 11.06 | 10.02 | 10.33 | 10.33 | 98,300 |
| Apr 01, 2021 | 11.06 | 11.50 | 10.43 | 10.61 | 10.61 | 183,800 |
| Mar 31, 2021 | 10.57 | 11.28 | 10.23 | 10.70 | 10.70 | 209,300 |
| Mar 30, 2021 | 10.49 | 10.69 | 10.09 | 10.37 | 10.37 | 144,400 |
| Mar 29, 2021 | 11.20 | 11.20 | 10.37 | 10.65 | 10.65 | 128,800 |
| Mar 26, 2021 | 11.49 | 11.93 | 10.94 | 11.31 | 11.31 | 183,100 |
| Mar 25, 2021 | 11.56 | 11.66 | 10.90 | 11.39 | 11.39 | 212,000 |
| Mar 24, 2021 | 12.57 | 13.03 | 11.68 | 11.74 | 11.74 | 189,700 |
| Mar 23, 2021 | 13.99 | 13.99 | 12.16 | 12.53 | 12.53 | 156,100 |
| Mar 22, 2021 | 13.16 | 13.79 | 12.64 | 13.35 | 13.35 | 133,500 |
| Mar 19, 2021 | 13.46 | 13.66 | 12.61 | 12.87 | 12.87 | 804,600 |
| Mar 18, 2021 | 13.41 | 14.50 | 13.13 | 13.41 | 13.41 | 135,400 |
| Mar 17, 2021 | 13.28 | 14.04 | 12.79 | 13.69 | 13.69 | 147,700 |
| Mar 16, 2021 | 13.65 | 14.58 | 13.34 | 13.57 | 13.57 | 196,600 |
| Mar 15, 2021 | 12.20 | 14.00 | 11.69 | 13.57 | 13.57 | 201,900 |
| Mar 12, 2021 | 12.99 | 13.20 | 11.60 | 11.95 | 11.95 | 288,100 |
| Mar 11, 2021 | 11.65 | 13.07 | 11.49 | 12.99 | 12.99 | 250,700 |
| Mar 10, 2021 | 11.00 | 12.16 | 11.00 | 11.29 | 11.29 | 255,600 |
| Mar 09, 2021 | 10.22 | 11.65 | 9.94 | 10.95 | 10.95 | 446,000 |
| Mar 08, 2021 | 9.98 | 10.66 | 9.74 | 9.86 | 9.86 | 161,700 |
| Mar 05, 2021 | 9.92 | 10.16 | 8.72 | 9.99 | 9.99 | 281,900 |
| Mar 04, 2021 | 10.58 | 10.75 | 9.22 | 9.71 | 9.71 | 329,000 |
| Mar 03, 2021 | 11.63 | 11.86 | 10.54 | 10.58 | 10.58 | 237,700 |
| Mar 02, 2021 | 12.02 | 12.76 | 11.44 | 11.63 | 11.63 | 164,500 |
| Mar 01, 2021 | 12.30 | 12.91 | 11.60 | 12.06 | 12.06 | 232,700 |
| Feb 26, 2021 | 13.89 | 14.20 | 11.91 | 12.17 | 12.17 | 358,600 |
| Feb 25, 2021 | 14.00 | 14.87 | 13.54 | 13.65 | 13.65 | 146,900 |
| Feb 24, 2021 | 14.15 | 14.76 | 13.76 | 14.23 | 14.23 | 209,200 |
| Feb 23, 2021 | 14.35 | 14.57 | 13.35 | 14.09 | 14.09 | 315,600 |
| Feb 22, 2021 | 14.84 | 15.22 | 14.51 | 14.71 | 14.71 | 115,700 |
| Feb 19, 2021 | 14.60 | 15.44 | 14.56 | 14.84 | 14.84 | 100,400 |
| Feb 18, 2021 | 15.26 | 15.26 | 14.16 | 14.45 | 14.45 | 170,000 |
| Feb 17, 2021 | 16.18 | 16.52 | 14.69 | 15.06 | 15.06 | 201,400 |
| Feb 16, 2021 | 17.59 | 17.59 | 16.44 | 16.50 | 16.50 | 203,700 |
| Feb 12, 2021 | 16.38 | 17.24 | 15.76 | 17.18 | 17.18 | 210,000 |
| Feb 11, 2021 | 16.13 | 17.50 | 15.91 | 16.27 | 16.27 | 164,300 |
| Feb 10, 2021 | 18.04 | 18.35 | 15.90 | 16.14 | 16.14 | 324,700 |
| Feb 09, 2021 | 18.01 | 18.79 | 17.61 | 17.79 | 17.79 | 273,100 |
| Feb 08, 2021 | 17.60 | 18.62 | 17.18 | 18.17 | 18.17 | 279,900 |
| Feb 05, 2021 | 16.79 | 17.44 | 16.38 | 16.99 | 16.99 | 472,600 |
| Feb 04, 2021 | 16.22 | 16.60 | 15.51 | 15.61 | 15.61 | 254,300 |
| Feb 03, 2021 | 16.59 | 16.59 | 15.73 | 16.11 | 16.11 | 239,300 |
| Feb 02, 2021 | 17.05 | 17.98 | 16.17 | 16.62 | 16.62 | 279,800 |
| Feb 01, 2021 | 17.79 | 18.04 | 16.37 | 16.71 | 16.71 | 515,000 |
| Jan 29, 2021 | 16.00 | 18.31 | 15.50 | 17.55 | 17.55 | 1,490,900 |
| Jan 28, 2021 | 16.78 | 19.93 | 16.10 | 18.60 | 18.60 | 309,300 |
| Jan 27, 2021 | 15.71 | 17.57 | 15.11 | 16.65 | 16.65 | 222,600 |
| Jan 26, 2021 | 17.00 | 17.71 | 16.15 | 16.35 | 16.35 | 232,100 |
| Jan 25, 2021 | 16.04 | 16.79 | 14.75 | 16.66 | 16.66 | 240,400 |
| Jan 22, 2021 | 13.75 | 15.76 | 13.75 | 15.71 | 15.71 | 173,700 |
| Jan 21, 2021 | 15.21 | 15.21 | 13.38 | 14.02 | 14.02 | 275,900 |
| Jan 20, 2021 | 17.30 | 17.66 | 14.77 | 15.08 | 15.08 | 350,500 |
| Jan 19, 2021 | 15.45 | 15.53 | 14.60 | 15.48 | 15.48 | 266,600 |
| Jan 15, 2021 | 13.75 | 15.25 | 13.11 | 14.43 | 14.43 | 311,900 |
| Jan 14, 2021 | 13.62 | 14.24 | 13.39 | 13.78 | 13.78 | 154,200 |
| Jan 13, 2021 | 13.81 | 13.96 | 13.38 | 13.46 | 13.46 | 70,000 |
| Jan 12, 2021 | 12.20 | 14.25 | 12.20 | 13.89 | 13.89 | 264,300 |
| Jan 11, 2021 | 12.84 | 12.99 | 12.11 | 12.14 | 12.14 | 151,900 |
| Jan 08, 2021 | 13.22 | 13.72 | 12.56 | 12.93 | 12.93 | 192,800 |
| Jan 07, 2021 | 12.62 | 13.24 | 12.22 | 13.03 | 13.03 | 286,900 |
| Jan 06, 2021 | 11.60 | 12.50 | 11.60 | 12.37 | 12.37 | 369,500 |
| Jan 05, 2021 | 11.78 | 12.02 | 11.33 | 11.58 | 11.58 | 146,100 |
| Jan 04, 2021 | 11.95 | 12.08 | 11.05 | 11.85 | 11.85 | 176,700 |
| Dec 31, 2020 | 12.13 | 12.55 | 11.92 | 12.09 | 12.09 | 502,500 |
| Dec 30, 2020 | 11.58 | 12.39 | 11.35 | 12.06 | 12.06 | 328,300 |
| Dec 29, 2020 | 12.03 | 12.49 | 10.97 | 11.27 | 11.27 | 256,600 |
| Dec 28, 2020 | 10.84 | 12.50 | 10.83 | 12.28 | 12.28 | 689,400 |
| Dec 24, 2020 | 11.02 | 11.19 | 10.67 | 10.75 | 10.75 | 324,500 |
| Dec 23, 2020 | 12.00 | 12.00 | 10.28 | 10.74 | 10.74 | 613,600 |
| Dec 22, 2020 | 11.05 | 11.30 | 10.70 | 11.20 | 11.20 | 305,000 |
| Dec 21, 2020 | 10.14 | 11.48 | 9.97 | 11.05 | 11.05 | 411,600 |
| Dec 18, 2020 | 9.58 | 11.84 | 8.91 | 11.59 | 11.59 | 1,370,800 |
| Dec 17, 2020 | 9.16 | 9.81 | 8.52 | 9.53 | 9.53 | 454,500 |
| Dec 16, 2020 | 10.60 | 10.92 | 8.73 | 9.09 | 9.09 | 541,400 |
| Dec 15, 2020 | 9.19 | 11.50 | 9.01 | 10.90 | 10.90 | 2,583,400 |
| Dec 14, 2020 | 7.56 | 11.67 | 7.56 | 9.41 | 9.41 | 4,164,800 |
| Dec 11, 2020 | 6.29 | 8.00 | 6.09 | 7.54 | 7.54 | 523,500 |
| Dec 10, 2020 | 6.32 | 6.83 | 5.84 | 6.41 | 6.41 | 323,300 |
| Dec 09, 2020 | 5.61 | 7.61 | 5.30 | 6.41 | 6.41 | 979,100 |
| Dec 08, 2020 | 5.10 | 5.25 | 4.88 | 5.24 | 5.24 | 53,800 |
| Dec 07, 2020 | 5.22 | 5.22 | 4.98 | 5.12 | 5.12 | 63,000 |
| Dec 04, 2020 | 5.06 | 5.28 | 5.01 | 5.23 | 5.23 | 53,800 |
| Dec 03, 2020 | 5.00 | 5.20 | 4.95 | 5.02 | 5.02 | 322,400 |
| Dec 02, 2020 | 5.14 | 5.22 | 4.87 | 5.03 | 5.03 | 84,900 |
| Dec 01, 2020 | 5.18 | 5.45 | 5.13 | 5.18 | 5.18 | 137,000 |
| Nov 30, 2020 | 5.20 | 5.25 | 5.06 | 5.13 | 5.13 | 68,600 |
| Nov 27, 2020 | 5.23 | 5.25 | 5.04 | 5.20 | 5.20 | 25,600 |
| Nov 25, 2020 | 5.10 | 5.27 | 4.84 | 5.19 | 5.19 | 100,100 |
| Nov 24, 2020 | 4.77 | 5.20 | 4.71 | 5.07 | 5.07 | 165,400 |
| Nov 23, 2020 | 4.85 | 4.85 | 4.60 | 4.69 | 4.69 | 81,600 |
| Nov 20, 2020 | 4.75 | 4.87 | 4.59 | 4.78 | 4.78 | 68,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
