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

Evelo Biosciences Inc (OP: EVLO )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 29, 2024 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 (%)
May 29, 2024 0.0006 50 +0.00(+20.00%)
May 20, 2024 0.0005 11 -0.04(-98.77%)
May 17, 2024 0.0450 0.0630 0.0400 0.0406 22,196 -0.01(-17.14%)
May 16, 2024 0.0400 0.0600 0.0400 0.0490 15,500 +0.01(+19.51%)
May 15, 2024 0.0600 0.0600 0.0410 0.0410 177,597 -0.01(-18.81%)
May 14, 2024 0.0600 0.0600 0.0400 0.0505 38,866 +0.01(+26.25%)
May 13, 2024 0.0300 0.0600 0.0300 0.0400 33,097 -0.01(-20.00%)
May 10, 2024 0.0440 0.0600 0.0440 0.0500 48,343 +0.01(+13.64%)
May 09, 2024 0.0440 0.0500 0.0440 0.0440 665 +0.00(+0.00%)
May 08, 2024 0.0525 0.0525 0.0440 0.0440 6,868 -0.00(-7.17%)
May 07, 2024 0.0500 0.0525 0.0440 0.0474 38,312 -0.00(-0.42%)
May 06, 2024 0.0495 0.0500 0.0440 0.0476 17,955 +0.00(+9.43%)
May 03, 2024 0.0435 0.0525 0.0435 0.0435 22,122 -0.01(-12.12%)
May 02, 2024 0.0477 0.0495 0.0477 0.0495 10,229 +0.00(+4.21%)
May 01, 2024 0.0495 0.0500 0.0390 0.0475 114,090 -0.00(-4.04%)
Apr 30, 2024 0.0495 0.0495 0.0495 0.0495 327 +0.01(+18.14%)
Apr 29, 2024 0.0419 0.0495 0.0419 0.0419 10,224 -0.01(-15.35%)
Apr 26, 2024 0.0435 0.0495 0.0410 0.0495 31,190 +0.00(+8.32%)
Apr 25, 2024 0.0457 0.0457 0.0457 0.0457 488 +0.00(+3.39%)
Apr 24, 2024 0.0484 0.0484 0.0442 0.0442 1,279 +0.00(+4.00%)
Apr 23, 2024 0.0450 0.0450 0.0425 0.0425 1,465 -0.00(-2.52%)
Apr 22, 2024 0.0393 0.0495 0.0360 0.0436 17,565 -0.01(-11.92%)
Apr 19, 2024 0.0495 0.0495 0.0360 0.0495 3,995 -0.00(-1.00%)
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 1,555 +0.01(+13.64%)
Apr 17, 2024 0.0499 0.0499 0.0440 0.0440 61,379 -0.00(-4.35%)
Apr 16, 2024 0.0500 0.0500 0.0460 0.0460 20,504 +0.00(+2.22%)
Apr 15, 2024 0.0419 0.0600 0.0410 0.0450 14,102 -0.01(-10.89%)
Apr 12, 2024 0.0505 0.0594 0.0411 0.0505 1,168 +0.01(+23.17%)
Apr 11, 2024 0.0419 0.0600 0.0410 0.0410 35,183 +0.00(+0.00%)
Apr 10, 2024 0.0428 0.0520 0.0410 0.0410 1,844 -0.00(-8.89%)
Apr 09, 2024 0.0438 0.0450 0.0410 0.0450 4,640 +0.00(+7.40%)
Apr 08, 2024 0.0438 0.0438 0.0400 0.0419 12,407 +0.01(+19.71%)
Apr 05, 2024 0.0449 0.0449 0.0350 0.0350 44,826 -0.00(-12.50%)
Apr 04, 2024 0.0500 0.0500 0.0384 0.0400 54,867 -0.00(-11.11%)
Apr 03, 2024 0.0500 0.0500 0.0450 0.0450 13,175 -0.01(-10.00%)
Apr 02, 2024 0.0405 0.0500 0.0405 0.0500 12,857 +0.00(+0.00%)
Apr 01, 2024 0.0450 0.0500 0.0420 0.0500 100,064 +0.01(+11.11%)
Mar 28, 2024 0.0435 0.0550 0.0435 0.0450 32,383 +0.00(+3.45%)
Mar 27, 2024 0.0400 0.0599 0.0400 0.0435 14,168 -0.01(-13.00%)
Mar 26, 2024 0.0500 0.0550 0.0500 0.0500 50,314 +0.00(+0.00%)
Mar 25, 2024 0.0510 0.0690 0.0500 0.0500 48,860 -0.01(-17.49%)
Mar 22, 2024 0.0690 0.0690 0.0551 0.0606 10,735 +0.01(+18.82%)
Mar 21, 2024 0.0593 0.0670 0.0510 0.0510 4,179 -0.01(-8.93%)
Mar 20, 2024 0.0560 0.0689 0.0560 0.0560 1,564 -0.00(-2.27%)
Mar 19, 2024 0.0690 0.0690 0.0560 0.0573 5,918 -0.01(-16.72%)
Mar 18, 2024 0.0688 0.0688 0.0560 0.0688 5,549 +0.01(+22.86%)
Mar 15, 2024 0.0690 0.0690 0.0560 0.0560 32,848 +0.00(+0.00%)
Mar 14, 2024 0.0640 0.0640 0.0560 0.0560 13,727 -0.00(-4.11%)
Mar 13, 2024 0.0649 0.0649 0.0560 0.0584 8,186 -0.00(-3.47%)
Mar 12, 2024 0.0560 0.0650 0.0560 0.0605 19,781 -0.00(-5.47%)
Mar 11, 2024 0.0640 0.0655 0.0620 0.0640 9,887 +0.00(+3.23%)
Mar 08, 2024 0.0550 0.0679 0.0550 0.0620 74,634 +0.01(+17.87%)
Mar 07, 2024 0.0600 0.0601 0.0523 0.0526 53,114 -0.00(-0.94%)
Mar 06, 2024 0.0690 0.0690 0.0531 0.0531 41,953 -0.01(-11.50%)
Mar 05, 2024 0.0690 0.0690 0.0521 0.0600 33,259 +0.01(+15.38%)
Mar 04, 2024 0.0510 0.0616 0.0510 0.0520 40,755 -0.01(-15.58%)
Mar 01, 2024 0.0690 0.0690 0.0523 0.0616 63,563 +0.01(+18.23%)
Feb 29, 2024 0.0690 0.0690 0.0521 0.0521 60,181 +0.00(+0.19%)
Feb 28, 2024 0.0510 0.0700 0.0510 0.0520 66,343 +0.00(+1.76%)
Feb 27, 2024 0.0700 0.0700 0.0511 0.0511 135,065 -0.01(-14.83%)
Feb 26, 2024 0.0540 0.0700 0.0530 0.0600 214,922 +0.01(+13.21%)
Feb 23, 2024 0.0530 0.0610 0.0530 0.0530 12,422 +0.00(+0.00%)
Feb 22, 2024 0.0530 0.0690 0.0530 0.0530 50,970 +0.00(+0.00%)
Feb 21, 2024 0.0690 0.0690 0.0451 0.0530 72,197 -0.01(-11.67%)
Feb 20, 2024 0.0460 0.0680 0.0440 0.0600 46,514 +0.01(+24.48%)
Feb 16, 2024 0.0490 0.0690 0.0482 0.0482 1,204 +0.00(+0.21%)
Feb 15, 2024 0.0680 0.0680 0.0450 0.0481 14,697 +0.00(+6.65%)
Feb 14, 2024 0.0437 0.0680 0.0437 0.0451 31,054 +0.00(+3.68%)
Feb 13, 2024 0.0549 0.0650 0.0435 0.0435 59,010 +0.00(+2.35%)
Feb 12, 2024 0.0485 0.0550 0.0420 0.0425 27,739 +0.00(+0.24%)
Feb 09, 2024 0.0549 0.0550 0.0424 0.0424 29,519 -0.01(-16.04%)
Feb 08, 2024 0.0550 0.0550 0.0400 0.0505 41,039 +0.01(+26.25%)
Feb 07, 2024 0.0550 0.0550 0.0400 0.0400 7,656 -0.01(-20.00%)
Feb 06, 2024 0.0550 0.0550 0.0367 0.0500 34,456 +0.01(+29.87%)
Feb 05, 2024 0.0400 0.0549 0.0385 0.0385 26,728 -0.00(-9.20%)
Feb 02, 2024 0.0424 0.0424 0.0385 0.0424 56,413 +0.00(+0.00%)
Feb 01, 2024 0.0500 0.0500 0.0358 0.0424 125,335 -0.01(-15.20%)
Jan 31, 2024 0.0690 0.0690 0.0412 0.0500 71,041 -0.00(-6.37%)
Jan 30, 2024 0.0500 0.0690 0.0450 0.0534 66,866 -0.00(-1.11%)
Jan 29, 2024 0.0690 0.0690 0.0540 0.0540 2,237 -0.01(-16.92%)
Jan 26, 2024 0.0600 0.0690 0.0540 0.0650 41,285 -0.00(-4.27%)
Jan 25, 2024 0.0600 0.0690 0.0600 0.0679 93,278 -0.00(-1.45%)
Jan 24, 2024 0.0690 0.0690 0.0615 0.0689 3,444 +0.01(+17.78%)
Jan 23, 2024 0.0690 0.0690 0.0540 0.0585 28,166 -0.01(-8.31%)
Jan 22, 2024 0.0540 0.0690 0.0540 0.0638 18,959 +0.01(+15.79%)
Jan 19, 2024 0.0700 0.0700 0.0540 0.0551 21,433 -0.00(-0.90%)
Jan 18, 2024 0.0729 0.0729 0.0550 0.0556 28,384 -0.01(-17.01%)
Jan 17, 2024 0.0735 0.0735 0.0550 0.0670 48,107 +0.01(+21.38%)
Jan 16, 2024 0.0585 0.0740 0.0531 0.0552 109,192 -0.00(-5.64%)
Jan 12, 2024 0.0740 0.0740 0.0530 0.0585 10,834 +0.00(+8.33%)
Jan 11, 2024 0.0700 0.0740 0.0540 0.0540 71,535 +0.00(+0.00%)
Jan 10, 2024 0.0740 0.0750 0.0521 0.0540 38,519 -0.02(-22.86%)
Jan 09, 2024 0.0610 0.0700 0.0610 0.0700 70,539 +0.01(+16.67%)
Jan 08, 2024 0.0500 0.0690 0.0484 0.0600 190,918 +0.01(+23.97%)
Jan 05, 2024 0.0500 0.0500 0.0460 0.0484 61,884 +0.00(+4.99%)
Jan 04, 2024 0.0462 0.0500 0.0460 0.0461 27,632 -0.00(-1.91%)
Jan 03, 2024 0.0549 0.0549 0.0450 0.0470 70,076 -0.01(-12.64%)
Jan 02, 2024 0.0669 0.0669 0.0430 0.0538 112,361 -0.01(-12.52%)
Dec 29, 2023 0.0540 0.0671 0.0540 0.0615 106,413 +0.00(+2.50%)
Dec 28, 2023 0.0635 0.0671 0.0600 0.0600 94,864 +0.00(+0.00%)
Dec 27, 2023 0.0688 0.0688 0.0488 0.0600 112,661 -0.01(-12.79%)
Dec 26, 2023 0.0550 0.0693 0.0441 0.0688 90,583 +0.01(+18.62%)
Dec 22, 2023 0.0990 0.0990 0.0552 0.0580 39,795 +0.00(+3.57%)
Dec 21, 2023 0.0400 0.1000 0.0400 0.0560 286,982 -0.00(-0.18%)
Dec 20, 2023 0.0440 0.0739 0.0440 0.0561 154,150 +0.01(+27.50%)
Dec 19, 2023 0.0475 0.0600 0.0400 0.0440 374,349 -0.00(-7.37%)
Dec 18, 2023 0.0330 0.0500 0.0330 0.0475 167,198 +0.01(+28.38%)
Dec 15, 2023 0.0550 0.0550 0.0280 0.0370 669,005 +0.00(+5.71%)
Dec 14, 2023 0.0436 0.0600 0.0300 0.0350 720,178 -0.01(-18.60%)
Dec 13, 2023 0.0742 0.0861 0.0410 0.0430 587,795 -0.04(-49.41%)
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.