EVLO

Evelo Biosciences Historical Data

Company Name Stock Ticker Symbol Market Type
Evelo Biosciences Inc EVLO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -3.41% 2.55 18:37:43
Open Price Low Price High Price Close Price Prev Close
2.60 2.57 2.7199 2.60 2.64
more quote information »

EVLO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.773.292.512.82127,283-0.22-7.94%
1 Month2.223.292.062.5981,4160.3314.86%
3 Months1.443.291.41882.17285,8831.1177.08%
6 Months4.054.361.41882.55295,070-1.50-37.04%
1 Year9.5312.741.41885.06306,716-6.98-73.24%
3 Years6.2019.92831.41887.21210,200-3.65-58.87%
5 Years16.0019.92831.41887.72166,475-13.45-84.06%

EVLO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 2.60 -0.04 -1.52% 2.60 2.7199 2.57 55,624
Aug 16 2022 2.64 -0.11 -4.0% 2.76 2.82 2.51 79,502
Aug 15 2022 2.75 0.01 0.36% 2.73 2.79 2.537 118,936
Aug 12 2022 2.74 -0.15 -5.19% 2.97 3.00 2.72 96,700
Aug 11 2022 2.89 -0.06 -2.03% 2.97 3.29 2.75 215,943
Aug 10 2022 2.95 0.24 8.86% 2.77 2.95 2.71 125,335
Aug 09 2022 2.71 -0.30 -9.97% 2.95 3.0089 2.70 71,045
Aug 08 2022 3.01 0.20 7.12% 2.90 3.04 2.88 97,832
Aug 05 2022 2.81 -0.05 -1.75% 2.87 2.96 2.71 64,378
Aug 04 2022 2.86 0.37 14.86% 2.44 2.944 2.44 110,006
Aug 03 2022 2.49 0.26 11.66% 2.25 2.49 2.25 97,723
Aug 02 2022 2.23 0.13 6.19% 2.08 2.32 2.08 50,644
Aug 01 2022 2.10 -0.01 -0.47% 2.35 2.35 2.08 83,731
Jul 29 2022 2.11 0.01 0.48% 2.17 2.22 2.06 89,749
Jul 28 2022 2.10 -0.11 -4.98% 2.22 2.22 2.085 58,380
Jul 27 2022 2.21 0.03 1.38% 2.21 2.23 2.07 42,688
Jul 26 2022 2.18 0.01 0.46% 2.16 2.22 2.095 32,263
Jul 25 2022 2.17 -0.04 -1.81% 2.19 2.21 2.06 28,994
Jul 22 2022 2.21 -0.12 -5.15% 2.36 2.36 2.15 55,331
Jul 21 2022 2.33 0.02 0.87% 2.32 2.41 2.28 33,293
Jul 20 2022 2.31 0.07 3.12% 2.22 2.47 2.20 75,854
Jul 19 2022 2.24 0.14 6.67% 2.14 2.34 2.0301 82,370
Jul 18 2022 2.10 -0.10 -4.55% 2.17 2.28 2.08 59,771
See More Historical Prices »


Your Recent History
NASDAQ
EVLO
Evelo Bios..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now