EVLO - Evelo Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.017.056.226.256.2530,588
Aug 22, 20197.037.036.746.766.7611,400
Aug 21, 20196.897.056.856.946.9415,800
Aug 20, 20196.397.096.396.726.7281,000
Aug 19, 20196.206.566.176.396.3911,700
Aug 16, 20195.796.465.416.116.1148,900
Aug 15, 20195.905.905.705.775.7725,400
Aug 14, 20195.925.935.675.815.8132,500
Aug 13, 20196.106.735.555.985.9846,800
Aug 12, 20195.466.335.466.086.0845,900
Aug 09, 20195.886.025.385.455.4545,200
Aug 08, 20195.446.225.445.875.8758,200
Aug 07, 20196.006.435.475.795.7993,000
Aug 06, 20195.697.054.905.905.90246,800
Aug 05, 20195.796.175.565.575.5755,500
Aug 02, 20196.196.225.555.915.9128,500
Aug 01, 20196.186.306.176.276.2722,400
Jul 31, 20196.647.106.046.116.1140,000
Jul 30, 20196.766.916.626.726.7213,300
Jul 29, 20196.937.206.496.726.7267,000
Jul 26, 20197.127.496.896.906.9022,200
Jul 25, 20197.447.597.087.107.1010,600
Jul 24, 20197.697.727.447.517.5110,400
Jul 23, 20197.477.907.387.517.5141,300
Jul 22, 20197.817.887.287.507.5022,100
Jul 19, 20198.118.387.717.867.8620,400
Jul 18, 20198.838.838.178.288.2812,200
Jul 17, 20197.628.887.628.628.6240,600
Jul 16, 20197.018.157.017.657.6520,000
Jul 15, 20197.557.897.387.627.628,600
Jul 12, 20198.088.087.437.467.4621,000
Jul 11, 20198.208.227.928.008.009,000
Jul 10, 20197.948.577.737.927.9221,100
Jul 09, 20198.178.807.788.198.1990,700
Jul 08, 20198.098.277.927.967.9645,600
Jul 05, 20198.518.997.998.048.0453,400
Jul 03, 20198.238.557.528.558.5520,500
Jul 02, 20198.889.217.497.697.6950,200
Jul 01, 20199.039.828.798.808.8040,600
Jun 28, 20199.069.258.668.988.98423,700
Jun 27, 20198.989.628.668.998.9930,600
Jun 26, 20198.798.898.228.678.6720,100
Jun 25, 20198.699.178.258.698.698,800
Jun 24, 20199.3010.098.498.648.6488,300
Jun 21, 20198.029.608.029.429.4274,600
Jun 20, 20199.079.078.128.238.2356,200
Jun 19, 20198.008.807.208.788.7819,000
Jun 18, 20197.598.477.328.138.1326,100
Jun 17, 20197.157.667.157.517.5111,300
Jun 14, 20196.917.406.667.027.0226,400
Jun 13, 20197.077.406.997.307.3015,000
Jun 12, 20196.827.266.827.077.0717,100
Jun 11, 20196.706.866.326.776.7710,700
Jun 10, 20196.736.846.536.786.7810,100
Jun 07, 20196.707.046.706.816.8111,500
Jun 06, 20196.496.746.496.676.6712,300
Jun 05, 20196.656.806.526.526.5228,300
Jun 04, 20197.207.206.496.716.7158,000
Jun 03, 20197.537.597.357.517.518,300
May 31, 20197.687.837.197.487.487,600
May 30, 20197.727.927.727.807.8018,100
May 29, 20197.407.897.327.757.7544,600
May 28, 20197.768.087.167.417.4120,000
May 24, 20197.387.647.387.647.6434,200
May 23, 20197.687.687.177.367.3646,100
May 22, 20198.348.347.247.677.6752,900
May 21, 20198.078.448.008.448.4410,600
May 20, 20197.467.977.467.917.9116,500
May 17, 20197.657.657.427.487.4816,500
May 16, 20197.897.937.607.707.7016,300
May 15, 20198.088.137.857.907.9028,500
May 14, 20197.808.307.808.228.2211,700
May 13, 20198.118.117.757.847.8420,100
May 10, 20198.378.388.058.178.1720,600
May 09, 20198.388.458.208.408.4017,500
May 08, 20198.558.558.358.358.354,900
May 07, 20198.679.068.388.508.5015,700
May 06, 20198.498.688.388.558.5515,000
May 03, 20198.538.608.388.588.5839,300
May 02, 20198.408.588.408.488.4853,700
May 01, 20198.508.668.308.508.5050,400
Apr 30, 20198.608.608.098.398.3991,500
Apr 29, 20198.218.508.088.448.447,900
Apr 26, 20198.458.468.108.218.2111,000
Apr 25, 20198.218.688.198.508.5039,900
Apr 24, 20198.468.518.058.248.249,100
Apr 23, 20198.438.608.128.498.4945,200
Apr 22, 20198.368.608.118.358.3523,400
Apr 18, 20198.108.508.068.308.3010,500
Apr 17, 20198.158.447.938.208.20118,400
Apr 16, 20198.658.658.068.158.1516,600
Apr 15, 20197.938.507.868.318.3146,200
Apr 12, 20198.508.608.318.478.4723,700
Apr 11, 20198.728.808.408.608.6053,500
Apr 10, 20198.638.798.638.798.7910,800
Apr 09, 20198.858.858.598.758.7511,400
Apr 08, 20198.958.958.578.818.8110,900
Apr 05, 20198.629.048.628.958.958,800
Apr 04, 20198.858.938.088.688.6850,600
Apr 03, 20198.378.978.378.918.9139,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...