Financial News

Evelo Biosciences Inc (NQ: EVLO )

9.210 USD -0.900 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.810 10.17 9.080 9.210 153,226 -0.90(-8.90%)
Jul 29, 2021 9.410 10.39 8.940 10.11 190,347 +0.82(+8.83%)
Jul 28, 2021 9.320 9.550 9.000 9.290 158,672 +0.01(+0.11%)
Jul 27, 2021 9.010 9.400 8.903 9.280 207,521 +0.18(+1.98%)
Jul 26, 2021 9.430 9.520 8.870 9.100 310,655 -0.27(-2.88%)
Jul 23, 2021 9.870 9.916 9.280 9.370 258,466 -0.60(-6.02%)
Jul 22, 2021 13.00 13.00 9.865 9.970 1,292,281 -2.93(-22.71%)
Jul 21, 2021 12.48 13.08 12.19 12.90 79,172 +0.52(+4.20%)
Jul 20, 2021 11.67 12.55 11.67 12.38 104,445 +0.57(+4.83%)
Jul 19, 2021 11.50 12.06 11.50 11.81 239,752 +0.46(+4.05%)
Jul 16, 2021 11.19 11.70 11.10 11.35 116,399 +0.35(+3.18%)
Jul 15, 2021 11.46 11.72 10.87 11.00 123,053 -0.47(-4.10%)
Jul 14, 2021 12.74 12.74 11.39 11.47 157,406 -1.10(-8.75%)
Jul 13, 2021 13.77 13.77 12.31 12.57 163,840 -1.33(-9.57%)
Jul 12, 2021 13.74 14.20 13.33 13.90 131,663 +0.19(+1.39%)
Jul 09, 2021 12.94 13.73 12.71 13.71 65,723 +0.89(+6.94%)
Jul 08, 2021 12.65 13.34 12.50 12.82 111,121 -0.32(-2.44%)
Jul 07, 2021 13.57 13.57 12.91 13.14 90,331 -0.35(-2.59%)
Jul 06, 2021 13.16 13.60 12.65 13.49 396,354 +0.55(+4.25%)
Jul 02, 2021 13.95 13.95 12.86 12.94 190,344 -0.83(-6.03%)
Jul 01, 2021 13.81 13.93 13.22 13.77 412,749 +0.03(+0.22%)
Jun 30, 2021 13.65 14.46 13.46 13.74 418,126 +0.10(+0.73%)
Jun 29, 2021 13.90 14.09 13.45 13.64 166,475 -0.45(-3.19%)
Jun 28, 2021 14.30 14.77 14.00 14.09 174,105 -0.21(-1.47%)
Jun 25, 2021 14.90 14.95 14.05 14.30 1,077,713 -0.73(-4.86%)
Jun 24, 2021 15.90 16.12 14.80 15.03 239,549 -0.72(-4.57%)
Jun 23, 2021 16.89 17.12 15.72 15.75 181,903 -0.33(-2.05%)
Jun 22, 2021 16.55 16.61 15.55 16.08 129,767 -0.50(-3.02%)
Jun 21, 2021 16.43 16.82 16.20 16.58 71,620 +0.13(+0.79%)
Jun 18, 2021 16.28 17.00 16.21 16.45 177,470 -0.15(-0.90%)
Jun 17, 2021 15.94 16.66 15.94 16.60 80,977 +0.47(+2.91%)
Jun 16, 2021 16.32 16.85 15.63 16.13 107,738 -0.22(-1.35%)
Jun 15, 2021 16.27 16.46 15.66 16.35 109,849 +0.01(+0.06%)
Jun 14, 2021 15.12 16.72 15.12 16.34 195,795 +1.37(+9.15%)
Jun 11, 2021 14.61 15.09 14.61 14.97 58,460 +0.28(+1.91%)
Jun 10, 2021 14.18 14.83 13.79 14.69 110,124 +0.50(+3.52%)
Jun 09, 2021 14.70 14.88 14.00 14.19 149,425 -0.41(-2.81%)
Jun 08, 2021 14.97 15.05 14.00 14.60 140,775 -0.33(-2.21%)
Jun 07, 2021 14.01 15.13 13.88 14.93 162,971 +0.92(+6.57%)
Jun 04, 2021 13.98 14.40 13.74 14.01 72,308 +0.06(+0.43%)
Jun 03, 2021 14.40 14.58 13.84 13.95 111,434 -0.64(-4.39%)
Jun 02, 2021 14.41 14.89 14.21 14.59 158,176 +0.35(+2.46%)
Jun 01, 2021 13.46 14.29 13.05 14.24 114,161 +0.82(+6.11%)
May 28, 2021 13.55 13.82 13.33 13.42 155,036 -0.08(-0.59%)
May 27, 2021 13.17 13.62 12.83 13.50 258,696 +0.45(+3.45%)
May 26, 2021 13.07 13.39 12.53 13.05 108,951 +0.02(+0.15%)
May 25, 2021 12.44 13.54 11.96 13.03 225,270 +0.77(+6.28%)
May 24, 2021 12.16 12.43 11.79 12.26 74,506 +0.17(+1.41%)
May 21, 2021 11.61 12.47 11.25 12.09 81,040 +0.64(+5.59%)
May 20, 2021 11.19 11.86 10.97 11.45 104,999 +0.34(+3.06%)
May 19, 2021 11.52 11.60 11.00 11.11 81,606 -0.80(-6.72%)
May 18, 2021 11.62 12.48 11.60 11.91 105,051 +0.37(+3.21%)
May 17, 2021 11.06 11.58 10.73 11.54 87,123 +0.66(+6.07%)
May 14, 2021 11.00 11.34 10.70 10.88 111,648 -0.13(-1.18%)
May 13, 2021 10.37 11.32 10.35 11.01 231,897 +0.83(+8.15%)
May 12, 2021 10.10 10.46 9.860 10.18 192,862 +0.38(+3.88%)
May 11, 2021 9.260 9.830 9.255 9.800 109,062 +0.30(+3.16%)
May 10, 2021 9.480 9.715 9.250 9.500 124,489 -0.04(-0.42%)
May 07, 2021 9.550 9.800 9.230 9.540 163,948 +0.11(+1.17%)
May 06, 2021 9.960 10.13 9.225 9.430 106,251 -0.60(-5.98%)
May 05, 2021 10.57 10.57 9.860 10.03 214,895 -0.32(-3.09%)
May 04, 2021 10.61 10.76 10.01 10.35 271,296 -0.22(-2.08%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback