EVLO - Evelo Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20197.888.927.888.378.3766,900
Apr 01, 20197.938.237.938.038.038,300
Mar 29, 20197.978.447.688.008.0037,300
Mar 28, 20197.518.007.517.907.9014,500
Mar 27, 20197.517.627.297.627.6210,500
Mar 26, 20198.438.676.737.507.5043,400
Mar 25, 20198.058.688.008.428.4226,900
Mar 22, 20198.518.738.028.028.0223,500
Mar 21, 20198.418.778.418.618.6134,700
Mar 20, 20198.508.568.018.458.4570,700
Mar 19, 20198.768.968.178.408.4045,200
Mar 18, 20199.059.058.498.678.6720,800
Mar 15, 20198.648.988.648.938.9343,200
Mar 14, 20199.719.808.578.648.6428,700
Mar 13, 20199.789.909.509.809.8017,900
Mar 12, 20199.5710.019.429.789.789,200
Mar 11, 201910.0510.059.109.559.5515,500
Mar 08, 20198.739.268.659.199.1918,700
Mar 07, 20198.778.988.618.748.7411,900
Mar 06, 20198.979.088.608.808.8029,300
Mar 05, 20198.959.128.568.958.9517,400
Mar 04, 20198.899.008.618.858.8511,500
Mar 01, 20198.859.078.588.828.8255,300
Feb 28, 20199.059.568.418.798.7928,400
Feb 27, 20199.949.989.049.439.4350,700
Feb 26, 20199.6610.099.559.789.7824,400
Feb 25, 20199.719.719.499.629.6245,800
Feb 22, 20199.639.759.419.669.6612,200
Feb 21, 20199.869.969.449.619.6119,200
Feb 20, 20199.7310.069.479.889.8820,600
Feb 19, 20199.519.909.289.719.7132,500
Feb 15, 20199.679.759.189.199.1939,600
Feb 14, 20199.019.979.019.599.5960,300
Feb 13, 20198.989.058.668.748.74106,100
Feb 12, 20199.329.408.888.958.9565,200
Feb 11, 20199.179.348.788.928.9238,200
Feb 08, 20199.029.908.629.129.1224,900
Feb 07, 20199.099.468.869.039.0315,700
Feb 06, 20199.289.289.039.169.1619,100
Feb 05, 20199.049.509.009.249.2435,100
Feb 04, 20199.159.158.709.009.0036,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...