U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202111.9111.9111.1011.5611.56176,300
Apr 15, 202111.1912.2111.1711.5611.56189,900
Apr 14, 202112.5412.7011.1011.1511.15271,500
Apr 13, 202112.0012.5311.1612.4512.45515,800
Apr 12, 202111.1112.9410.9411.8211.821,991,100
Apr 09, 202110.0310.169.6110.0410.0497,200
Apr 08, 202110.1810.209.7810.0210.02112,700
Apr 07, 202110.2010.279.909.989.9890,300
Apr 06, 202110.3410.6610.0710.2510.2590,700
Apr 05, 202110.7811.0610.0210.3310.3398,300
Apr 01, 202111.0611.5010.4310.6110.61183,800
Mar 31, 202110.5711.2810.2310.7010.70209,300
Mar 30, 202110.4910.6910.0910.3710.37144,400
Mar 29, 202111.2011.2010.3710.6510.65128,800
Mar 26, 202111.4911.9310.9411.3111.31183,100
Mar 25, 202111.5611.6610.9011.3911.39212,000
Mar 24, 202112.5713.0311.6811.7411.74189,700
Mar 23, 202113.9913.9912.1612.5312.53156,100
Mar 22, 202113.1613.7912.6413.3513.35133,500
Mar 19, 202113.4613.6612.6112.8712.87804,600
Mar 18, 202113.4114.5013.1313.4113.41135,400
Mar 17, 202113.2814.0412.7913.6913.69147,700
Mar 16, 202113.6514.5813.3413.5713.57196,600
Mar 15, 202112.2014.0011.6913.5713.57201,900
Mar 12, 202112.9913.2011.6011.9511.95288,100
Mar 11, 202111.6513.0711.4912.9912.99250,700
Mar 10, 202111.0012.1611.0011.2911.29255,600
Mar 09, 202110.2211.659.9410.9510.95446,000
Mar 08, 20219.9810.669.749.869.86161,700
Mar 05, 20219.9210.168.729.999.99281,900
Mar 04, 202110.5810.759.229.719.71329,000
Mar 03, 202111.6311.8610.5410.5810.58237,700
Mar 02, 202112.0212.7611.4411.6311.63164,500
Mar 01, 202112.3012.9111.6012.0612.06232,700
Feb 26, 202113.8914.2011.9112.1712.17358,600
Feb 25, 202114.0014.8713.5413.6513.65146,900
Feb 24, 202114.1514.7613.7614.2314.23209,200
Feb 23, 202114.3514.5713.3514.0914.09315,600
Feb 22, 202114.8415.2214.5114.7114.71115,700
Feb 19, 202114.6015.4414.5614.8414.84100,400
Feb 18, 202115.2615.2614.1614.4514.45170,000
Feb 17, 202116.1816.5214.6915.0615.06201,400
Feb 16, 202117.5917.5916.4416.5016.50203,700
Feb 12, 202116.3817.2415.7617.1817.18210,000
Feb 11, 202116.1317.5015.9116.2716.27164,300
Feb 10, 202118.0418.3515.9016.1416.14324,700
Feb 09, 202118.0118.7917.6117.7917.79273,100
Feb 08, 202117.6018.6217.1818.1718.17279,900
Feb 05, 202116.7917.4416.3816.9916.99472,600
Feb 04, 202116.2216.6015.5115.6115.61254,300
Feb 03, 202116.5916.5915.7316.1116.11239,300
Feb 02, 202117.0517.9816.1716.6216.62279,800
Feb 01, 202117.7918.0416.3716.7116.71515,000
Jan 29, 202116.0018.3115.5017.5517.551,490,900
Jan 28, 202116.7819.9316.1018.6018.60309,300
Jan 27, 202115.7117.5715.1116.6516.65222,600
Jan 26, 202117.0017.7116.1516.3516.35232,100
Jan 25, 202116.0416.7914.7516.6616.66240,400
Jan 22, 202113.7515.7613.7515.7115.71173,700
Jan 21, 202115.2115.2113.3814.0214.02275,900
Jan 20, 202117.3017.6614.7715.0815.08350,500
Jan 19, 202115.4515.5314.6015.4815.48266,600
Jan 15, 202113.7515.2513.1114.4314.43311,900
Jan 14, 202113.6214.2413.3913.7813.78154,200
Jan 13, 202113.8113.9613.3813.4613.4670,000
Jan 12, 202112.2014.2512.2013.8913.89264,300
Jan 11, 202112.8412.9912.1112.1412.14151,900
Jan 08, 202113.2213.7212.5612.9312.93192,800
Jan 07, 202112.6213.2412.2213.0313.03286,900
Jan 06, 202111.6012.5011.6012.3712.37369,500
Jan 05, 202111.7812.0211.3311.5811.58146,100
Jan 04, 202111.9512.0811.0511.8511.85176,700
Dec 31, 202012.1312.5511.9212.0912.09502,500
Dec 30, 202011.5812.3911.3512.0612.06328,300
Dec 29, 202012.0312.4910.9711.2711.27256,600
Dec 28, 202010.8412.5010.8312.2812.28689,400
Dec 24, 202011.0211.1910.6710.7510.75324,500
Dec 23, 202012.0012.0010.2810.7410.74613,600
Dec 22, 202011.0511.3010.7011.2011.20305,000
Dec 21, 202010.1411.489.9711.0511.05411,600
Dec 18, 20209.5811.848.9111.5911.591,370,800
Dec 17, 20209.169.818.529.539.53454,500
Dec 16, 202010.6010.928.739.099.09541,400
Dec 15, 20209.1911.509.0110.9010.902,583,400
Dec 14, 20207.5611.677.569.419.414,164,800
Dec 11, 20206.298.006.097.547.54523,500
Dec 10, 20206.326.835.846.416.41323,300
Dec 09, 20205.617.615.306.416.41979,100
Dec 08, 20205.105.254.885.245.2453,800
Dec 07, 20205.225.224.985.125.1263,000
Dec 04, 20205.065.285.015.235.2353,800
Dec 03, 20205.005.204.955.025.02322,400
Dec 02, 20205.145.224.875.035.0384,900
Dec 01, 20205.185.455.135.185.18137,000
Nov 30, 20205.205.255.065.135.1368,600
Nov 27, 20205.235.255.045.205.2025,600
Nov 25, 20205.105.274.845.195.19100,100
Nov 24, 20204.775.204.715.075.07165,400
Nov 23, 20204.854.854.604.694.6981,600
Nov 20, 20204.754.874.594.784.7868,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...