Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evelo Biosciences Inc (NQ: EVLO )

0.3165 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 11, 2023 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 (%)
Dec 11, 2023 0.3165 0 -0.05(-14.46%)
Dec 08, 2023 0.3600 0.3718 0.3400 0.3700 249,528 +0.03(+8.82%)
Dec 07, 2023 0.3500 0.3599 0.3300 0.3400 868,049 -0.02(-6.34%)
Dec 06, 2023 0.3734 0.4000 0.3580 0.3630 220,020 -0.02(-5.69%)
Dec 05, 2023 0.3999 0.3999 0.3715 0.3849 159,029 -0.02(-3.78%)
Dec 04, 2023 0.3623 0.4100 0.3506 0.4000 305,808 +0.00(+1.24%)
Dec 01, 2023 0.3985 0.4001 0.3767 0.3951 282,446 -0.01(-1.25%)
Nov 30, 2023 0.4100 0.4230 0.3900 0.4001 312,273 -0.01(-2.98%)
Nov 29, 2023 0.4099 0.4291 0.4000 0.4124 316,437 +0.00(+0.59%)
Nov 28, 2023 0.4201 0.4352 0.3840 0.4100 478,895 -0.01(-2.38%)
Nov 27, 2023 0.4950 0.4950 0.3939 0.4200 1,319,543 -0.06(-12.52%)
Nov 24, 2023 0.5734 0.5930 0.4578 0.4801 1,321,944 -0.13(-21.10%)
Nov 22, 2023 0.5772 0.6988 0.5772 0.6085 948,925 +0.02(+3.49%)
Nov 21, 2023 0.5468 0.6700 0.5369 0.5880 1,064,088 +0.02(+3.09%)
Nov 20, 2023 0.4762 0.6299 0.4700 0.5704 1,112,360 +0.08(+15.26%)
Nov 17, 2023 0.7100 0.7500 0.4650 0.4949 2,621,522 -0.24(-32.65%)
Nov 16, 2023 0.4647 0.7600 0.4200 0.7348 9,144,078 +0.29(+65.05%)
Nov 15, 2023 0.3836 0.5100 0.3836 0.4452 3,467,179 +0.10(+29.16%)
Nov 14, 2023 0.3400 0.3500 0.3101 0.3447 511,219 +0.01(+4.45%)
Nov 13, 2023 0.3350 0.3399 0.3100 0.3300 292,129 +0.03(+8.27%)
Nov 10, 2023 0.3287 0.3299 0.3010 0.3048 266,595 -0.02(-6.99%)
Nov 09, 2023 0.3300 0.3438 0.3200 0.3277 172,053 -0.00(-0.70%)
Nov 08, 2023 0.3500 0.3595 0.3025 0.3300 530,138 -0.01(-3.14%)
Nov 07, 2023 0.3300 0.3589 0.3346 0.3407 455,758 +0.00(+0.21%)
Nov 06, 2023 0.4300 0.4297 0.3300 0.3400 1,893,828 -0.08(-20.00%)
Nov 03, 2023 0.3280 0.5499 0.3258 0.4250 9,152,913 +0.12(+37.23%)
Nov 02, 2023 0.3752 0.3799 0.3007 0.3097 838,679 -0.07(-19.35%)
Nov 01, 2023 0.3900 0.4170 0.3757 0.3840 390,426 -0.03(-6.57%)
Oct 31, 2023 0.4920 0.5086 0.4110 0.4110 336,405 -0.09(-18.60%)
Oct 30, 2023 0.5500 0.5600 0.4923 0.5049 179,729 -0.05(-8.22%)
Oct 27, 2023 0.5880 0.6259 0.5500 0.5501 236,165 -0.06(-9.82%)
Oct 26, 2023 0.6900 0.6890 0.6001 0.6100 178,485 -0.07(-10.29%)
Oct 25, 2023 0.7365 0.7600 0.6515 0.6800 668,334 -0.02(-3.00%)
Oct 24, 2023 0.7815 0.8015 0.6890 0.7010 155,122 -0.06(-7.76%)
Oct 23, 2023 0.7800 0.8390 0.7400 0.7600 161,232 -0.04(-5.00%)
Oct 20, 2023 0.8900 0.9140 0.7700 0.8000 248,692 -0.09(-9.94%)
Oct 19, 2023 1.020 1.050 0.8601 0.8883 346,423 -0.11(-11.17%)
Oct 18, 2023 1.250 1.325 0.9200 1.000 1,018,068 -0.20(-16.67%)
Oct 17, 2023 1.140 1.770 1.130 1.200 1,904,362 -1.71(-58.76%)
Oct 16, 2023 3.150 3.210 2.910 2.910 66,150 -0.21(-6.73%)
Oct 13, 2023 3.050 3.390 3.050 3.120 96,116 +0.11(+3.65%)
Oct 12, 2023 3.170 3.410 3.010 3.010 89,340 -0.16(-5.05%)
Oct 11, 2023 3.410 3.590 3.160 3.170 50,414 -0.04(-1.25%)
Oct 10, 2023 3.080 3.420 3.080 3.210 36,360 +0.14(+4.56%)
Oct 09, 2023 3.290 3.600 3.070 3.070 24,073 -0.17(-5.25%)
Oct 06, 2023 3.360 3.520 3.190 3.240 34,901 -0.21(-6.09%)
Oct 05, 2023 3.350 3.450 3.270 3.450 41,161 +0.04(+1.17%)
Oct 04, 2023 3.630 3.740 3.410 3.410 43,633 -0.22(-6.06%)
Oct 03, 2023 3.840 3.900 3.550 3.630 59,008 -0.12(-3.20%)
Oct 02, 2023 3.860 4.010 3.630 3.750 123,145 -0.17(-4.34%)
Sep 29, 2023 4.060 4.250 3.880 3.920 53,094 -0.08(-2.00%)
Sep 28, 2023 4.040 4.280 3.850 4.000 47,633 -0.11(-2.68%)
Sep 27, 2023 4.070 4.280 3.865 4.110 84,431 +0.06(+1.48%)
Sep 26, 2023 3.570 4.300 3.570 4.050 294,677 +0.37(+10.05%)
Sep 25, 2023 4.000 3.880 3.640 3.680 72,972 -0.31(-7.77%)
Sep 22, 2023 4.330 4.430 3.940 3.990 66,529 -0.16(-3.86%)
Sep 21, 2023 4.470 4.506 4.020 4.150 86,259 -0.46(-9.88%)
Sep 20, 2023 4.870 5.243 4.560 4.605 32,608 -0.15(-3.26%)
Sep 19, 2023 5.070 5.266 4.630 4.760 98,463 -0.28(-5.56%)
Sep 18, 2023 5.220 5.310 5.000 5.040 79,751 -0.03(-0.59%)
Sep 15, 2023 5.660 5.690 4.950 5.070 213,959 -0.59(-10.42%)
Sep 14, 2023 6.060 6.300 5.610 5.660 62,509 -0.28(-4.71%)
Sep 13, 2023 6.810 6.830 5.910 5.940 129,644 -0.76(-11.34%)
Sep 12, 2023 6.500 7.250 6.500 6.700 102,377 +0.19(+2.92%)
Sep 11, 2023 6.600 7.306 6.510 6.510 73,906 -0.21(-3.12%)
Sep 08, 2023 6.420 7.320 6.248 6.720 197,111 +0.48(+7.69%)
Sep 07, 2023 5.770 6.640 5.620 6.240 108,920 +0.56(+9.86%)
Sep 06, 2023 6.640 6.980 5.670 5.680 141,762 -0.89(-13.55%)
Sep 05, 2023 6.690 7.689 6.550 6.570 219,545 -0.08(-1.20%)
Sep 01, 2023 6.630 6.880 6.430 6.650 45,425 +0.04(+0.61%)
Aug 31, 2023 6.440 6.828 6.390 6.610 90,778 +0.05(+0.76%)
Aug 30, 2023 6.450 6.690 6.130 6.560 53,224 -0.09(-1.35%)
Aug 29, 2023 6.830 7.045 6.543 6.650 125,239 -0.16(-2.35%)
Aug 28, 2023 6.280 6.930 6.080 6.810 130,118 +0.50(+7.92%)
Aug 25, 2023 5.500 6.600 5.500 6.310 258,955 +0.83(+15.15%)
Aug 24, 2023 5.410 5.671 4.930 5.480 113,654 -0.26(-4.53%)
Aug 23, 2023 6.750 6.870 5.440 5.740 432,846 -1.11(-16.20%)
Aug 22, 2023 6.890 7.279 6.800 6.850 222,947 -0.09(-1.30%)
Aug 21, 2023 6.890 7.100 6.520 6.940 226,606 -0.05(-0.72%)
Aug 18, 2023 11.84 12.02 6.510 6.990 1,109,242 -5.46(-43.86%)
Aug 17, 2023 12.78 13.40 11.84 12.45 185,730 -0.54(-4.16%)
Aug 16, 2023 12.90 13.09 12.06 12.99 201,518 -0.32(-2.40%)
Aug 15, 2023 11.80 13.93 11.17 13.31 397,235 +0.37(+2.86%)
Aug 14, 2023 9.900 13.89 9.760 12.94 1,115,122 +2.88(+28.63%)
Aug 11, 2023 10.05 10.75 9.330 10.06 137,652 +0.16(+1.62%)
Aug 10, 2023 10.43 10.49 9.610 9.900 139,013 +0.06(+0.61%)
Aug 09, 2023 9.220 10.17 9.150 9.840 103,911 +0.62(+6.67%)
Aug 08, 2023 10.36 10.36 8.600 9.225 291,634 -1.46(-13.70%)
Aug 07, 2023 9.610 10.89 9.300 10.69 134,124 +1.01(+10.43%)
Aug 04, 2023 10.12 10.47 9.330 9.680 147,996 -0.48(-4.72%)
Aug 03, 2023 11.56 12.40 9.880 10.16 312,822 -1.57(-13.38%)
Aug 02, 2023 10.71 12.00 10.63 11.73 311,596 +0.73(+6.64%)
Aug 01, 2023 9.950 11.19 9.130 11.00 428,375 +0.53(+5.06%)
Jul 31, 2023 8.470 10.50 8.350 10.47 521,819 +1.88(+21.89%)
Jul 28, 2023 8.870 8.870 7.960 8.590 290,159 -0.16(-1.83%)
Jul 27, 2023 7.950 9.160 7.800 8.750 507,663 +0.87(+11.04%)
Jul 26, 2023 7.230 9.490 7.230 7.880 1,081,478 +0.55(+7.50%)
Jul 25, 2023 8.020 9.200 7.010 7.330 726,824 -0.90(-10.94%)
Jul 24, 2023 10.91 10.95 8.100 8.230 1,981,044 -3.38(-29.11%)
Jul 21, 2023 10.36 13.71 10.26 11.61 4,966,960 +1.75(+17.75%)
Jul 20, 2023 6.350 10.45 6.030 9.860 4,214,690 +3.39(+52.40%)
Jul 19, 2023 5.330 6.937 5.010 6.470 2,696,505 +0.73(+12.72%)
Jul 18, 2023 3.720 6.090 3.645 5.740 6,951,761 +2.19(+61.69%)
Jul 17, 2023 3.620 3.759 3.520 3.550 72,301 -0.06(-1.66%)
Jul 14, 2023 3.990 4.181 3.260 3.610 321,932 -0.08(-2.17%)
Jul 13, 2023 3.490 3.770 3.430 3.690 133,826 +0.16(+4.53%)
Jul 12, 2023 3.400 3.641 3.300 3.530 170,155 +0.15(+4.44%)
Jul 11, 2023 3.120 3.760 2.860 3.380 507,647 +0.15(+4.64%)
Jul 10, 2023 2.500 3.390 2.380 3.230 1,977,759 +0.92(+39.83%)
Jul 07, 2023 2.570 2.640 2.310 2.310 206,611 -0.33(-12.50%)
Jul 06, 2023 2.910 2.980 2.560 2.640 153,458 -0.27(-9.28%)
Jul 05, 2023 3.210 3.250 2.880 2.910 251,759 -0.31(-9.63%)
Jul 03, 2023 3.260 3.493 3.157 3.220 123,969 -0.03(-0.92%)
Jun 30, 2023 3.750 3.830 2.720 3.250 746,201 -0.28(-7.93%)
Jun 29, 2023 3.814 4.518 3.290 3.530 580,391 -1.56(-30.68%)
Jun 28, 2023 3.672 5.530 3.600 5.092 1,516,730 +1.29(+33.86%)
Jun 27, 2023 3.782 3.998 3.500 3.804 310,707 -0.20(-4.90%)
Jun 26, 2023 3.000 4.168 2.966 4.000 761,197 +0.60(+17.65%)
Jun 23, 2023 2.722 3.400 2.666 3.400 552,117 +0.41(+13.64%)
Jun 22, 2023 3.000 3.198 2.460 2.992 864,547 -0.21(-6.50%)
Jun 21, 2023 3.246 3.246 2.640 3.200 1,241,946 -0.31(-8.94%)
Jun 20, 2023 4.988 5.040 3.342 3.514 6,135,532 +1.11(+46.42%)
Jun 16, 2023 6.158 6.160 2.400 2.400 8,161,373 +0.74(+44.75%)
Jun 15, 2023 2.000 2.190 1.586 1.658 1,346,925 -0.31(-15.92%)
Jun 14, 2023 1.954 1.972 1.800 1.972 70,825 +0.17(+9.43%)
Jun 13, 2023 2.000 1.966 1.674 1.802 123,573 -0.10(-5.16%)
Jun 12, 2023 2.002 2.040 1.760 1.900 97,633 -0.05(-2.56%)
Jun 09, 2023 2.182 2.250 1.850 1.950 268,692 -0.17(-8.11%)
Jun 08, 2023 2.190 2.340 2.100 2.122 22,176 +0.01(+0.57%)
Jun 07, 2023 2.412 2.412 2.110 2.110 64,881 -0.39(-15.53%)
Jun 06, 2023 2.480 2.500 2.216 2.498 23,935 +0.18(+7.67%)
Jun 05, 2023 2.542 2.554 2.206 2.320 36,720 -0.28(-10.77%)
Jun 02, 2023 2.300 2.650 2.140 2.600 166,921 +0.27(+11.59%)
Jun 01, 2023 2.824 2.824 2.056 2.330 333,271 -0.40(-14.65%)
May 31, 2023 2.640 2.960 2.640 2.730 32,850 -0.23(-7.77%)
May 30, 2023 2.910 2.996 2.800 2.960 36,452 -0.07(-2.25%)
May 26, 2023 2.662 3.050 2.500 3.028 55,282 +0.45(+17.27%)
May 25, 2023 2.740 2.740 2.402 2.582 32,047 -0.08(-2.93%)
May 24, 2023 2.794 2.830 2.626 2.660 17,845 -0.15(-5.20%)
May 23, 2023 3.000 3.070 2.800 2.806 30,854 -0.21(-7.02%)
May 22, 2023 3.200 3.278 2.848 3.018 37,523 -0.03(-1.05%)
May 19, 2023 3.000 3.294 3.000 3.050 46,851 +0.05(+1.67%)
May 18, 2023 3.040 3.100 2.800 3.000 38,825 +0.20(+7.14%)
May 17, 2023 3.160 3.160 2.780 2.800 42,987 -0.04(-1.27%)
May 16, 2023 3.000 3.100 2.662 2.836 42,777 +0.00(+0.14%)
May 15, 2023 2.820 3.138 2.640 2.832 71,966 +0.06(+2.31%)
May 12, 2023 2.870 2.870 2.558 2.768 32,721 +0.10(+3.83%)
May 11, 2023 2.752 2.856 2.554 2.666 28,792 -0.13(-4.79%)
May 10, 2023 2.600 2.886 2.502 2.800 74,707 +0.30(+11.82%)
May 09, 2023 2.570 2.570 2.422 2.504 21,767 +0.00(+0.16%)
May 08, 2023 2.686 2.686 2.400 2.500 56,089 -0.25(-9.02%)
May 05, 2023 2.900 2.900 2.558 2.748 52,390 -0.12(-4.12%)
May 04, 2023 2.600 2.934 2.478 2.866 116,190 +0.33(+13.10%)
May 03, 2023 2.380 2.638 2.380 2.534 50,463 +0.13(+5.32%)
May 02, 2023 2.200 2.498 2.038 2.406 130,862 +0.15(+6.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.