Quantcast
EVLO

Evelo Biosciences, Inc. Common Stock Historical Stock Prices

$8.2
*  
0.05
0.61%
Get EVLO Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading EVLO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    EVLO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.15 8.44 7.93 8.20 118,433
04/17/2019 8.15 8.44 7.93 8.2 118,433
04/16/2019 8.65 8.65 8.06 8.15 16,603
04/15/2019 7.93 8.5 7.86 8.305 46,201
04/12/2019 8.5 8.5999 8.31 8.47 23,677
04/11/2019 8.72 8.8 8.4 8.6 53,485
04/10/2019 8.633 8.79 8.633 8.79 10,811
04/09/2019 8.85 8.85 8.59 8.75 11,404
04/08/2019 8.95 8.95 8.57 8.81 10,875
04/05/2019 8.62 9.0364 8.62 8.95 8,832
04/04/2019 8.85 8.93 8.08 8.68 50,578
04/03/2019 8.37 8.965 8.37 8.91 39,324
04/02/2019 7.8758 8.92 7.8758 8.37 66,864
04/01/2019 7.93 8.23 7.93 8.03 8,338
03/29/2019 7.97 8.44 7.68 8 37,259
03/28/2019 7.51 8 7.51 7.9 14,498
03/27/2019 7.51 7.62 7.2919 7.62 10,605
03/26/2019 8.43 8.67 6.73 7.5 43,396
03/25/2019 8.05 8.675 8 8.42 26,941
03/22/2019 8.51 8.73 8.02 8.02 23,540
03/21/2019 8.41 8.77 8.41 8.61 34,670
03/20/2019 8.5 8.56 8.01 8.45 70,703
03/19/2019 8.76 8.96 8.17 8.4 45,235
03/18/2019 9.05 9.05 8.49 8.67 20,807
03/15/2019 8.64 8.98 8.64 8.93 43,175
03/14/2019 9.71 9.8 8.57 8.64 28,722
03/13/2019 9.78 9.895 9.5 9.8 17,887
03/12/2019 9.57 10.01 9.42 9.78 9,160
03/11/2019 10.0447 10.0447 9.1 9.55 15,479
03/08/2019 8.73 9.26 8.6522 9.19 18,730
03/07/2019 8.77 8.98 8.6101 8.74 11,879
03/06/2019 8.97 9.08 8.6 8.8 29,083
03/05/2019 8.95 9.12 8.56 8.95 17,427
03/04/2019 8.89 9 8.61 8.85 11,474
03/01/2019 8.85 9.07 8.58 8.82 55,302
02/28/2019 9.05 9.555 8.41 8.79 28,375
02/27/2019 9.942 9.98 9.04 9.43 50,684
02/26/2019 9.66 10.09 9.55 9.78 24,369
02/25/2019 9.71 9.71 9.49 9.62 46,042
02/22/2019 9.63 9.75 9.4072 9.66 12,215
02/21/2019 9.86 9.9625 9.44 9.61 19,215
02/20/2019 9.73 10.065 9.47 9.88 20,829
02/19/2019 9.51 9.9 9.28 9.71 32,506
02/15/2019 9.67 9.75 9.18 9.19 39,571
02/14/2019 9.01 9.97 9.01 9.59 60,275
02/13/2019 8.98 9.045 8.66 8.74 106,082
02/12/2019 9.323 9.4 8.88 8.95 65,243
02/11/2019 9.17 9.34 8.78 8.92 38,188
02/08/2019 9.02 9.9037 8.62 9.12 24,915
02/07/2019 9.09 9.46 8.86 9.03 15,669
02/06/2019 9.28 9.28 9.03 9.16 19,138
02/05/2019 9.04 9.5 9 9.24 35,113
02/04/2019 9.15 9.15 8.7 9 36,344
02/01/2019 9 9.17 8.78 9.01 31,803
01/31/2019 9.14 9.35 8.8 8.98 150,832
01/30/2019 9.08 9.42 8.95 9.23 133,206
01/29/2019 8.8 9.32 8.76 9.01 55,218
01/28/2019 8.74 9.24 8.64 8.83 51,447
01/25/2019 8.51 8.73 8.17 8.62 76,848
01/24/2019 8.87 9.09 8.29 8.45 130,284
01/23/2019 9.71 10.0349 8.81 8.83 32,798
01/22/2019 9.92 10.44 9.65 9.66 32,540
01/18/2019 12.06 12.06 9.4 10.06 57,401
01/17/2019 13.01 13.39 11.8025 12 47,908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio