Evelo Biosciences (EVLO) Stock Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free EVLO Stock Alerts

$0.05

+0.01 (+25.00%)

(As of 04/18/2024 ET)

Compare

Evelo Biosciences Stock Price Performance

5 Day Performance: -0.99%
1 Month Performance: -10.71%
3 Month Performance: -10.07%
6 Month Performance: -95.00%
Year-To-Date Performance: -18.63%
1 Year Performance: -98.45%

Receive EVLO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Evelo Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

EVLO Stock Chart for Friday, April, 19, 2024

Evelo Biosciences Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$0.04	$0.05 +13.77%	$0.05	$0.05	1,555 shs	$949,000.00
04/17/2024	$0.05	$0.04 -4.46%	$0.05	$0.04	61,379 shs	$834,000.00
04/16/2024	$0.05	$0.05 +2.22%	$0.05	$0.05	20,504 shs	$873,000.00
04/15/2024	$0.05	$0.05 -10.89%	$0.06	$0.04	14,102 shs	$854,000.00
04/12/2024	$0.04	$0.05 +23.17%	$0.05	$0.04	830 shs	$958,000.00
04/11/2024	$0.05	$0.04 -8.89%	$0.06	$0.04	1,844 shs	$778,000.00
Get the Latest News and Ratings for EVLO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Evelo Biosciences and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$0.04	$0.05 +7.40%	$0.05	$0.04	4,640 shs	$854,000.00
04/09/2024	$0.04	$0.04	$0.05	$0.04	12,407 shs	$795,000.00
04/08/2024	$0.04	$0.04 +4.75%	$0.04	$0.04	12,407 shs	$795,000.00
04/05/2024	$0.05	$0.04 -11.11%	$0.04	$0.04	54,867 shs	$759,000.00
04/04/2024	$0.05	$0.05 -10.00%	$0.05	$0.04	13,175 shs	$854,000.00
04/03/2024	$0.05	$0.05	$0.05	$0.05	12,857 shs	$949,000.00
04/02/2024	$0.05	$0.05	$0.05	$0.04	100,064 shs	$949,000.00
04/01/2024	$0.05	$0.05 +11.11%	$0.05	$0.04	100,064 shs	$949,000.00
03/29/2024	$0.05	$0.05	$0.06	$0.04	32,383 shs	$854,000.00
03/28/2024	$0.04	$0.05 +3.45%	$0.06	$0.04	32,383 shs	$854,000.00
03/27/2024	$0.05	$0.04 -13.00%	$0.06	$0.04	14,168 shs	$826,000.00
03/26/2024	$0.05	$0.05	$0.05	$0.05	50,314 shs	$949,000.00
03/25/2024	$0.06	$0.05 -17.49%	$0.07	$0.05	48,860 shs	$949,000.00
03/22/2024	$0.06	$0.06 +8.21%	$0.07	$0.06	10,735 shs	$1.15 million
03/21/2024	$0.06	$0.06	$0.07	$0.05	1,564 shs	$1.06 million
03/20/2024	$0.06	$0.06 -2.27%	$0.07	$0.06	1,564 shs	$1.06 million
03/19/2024	$0.06	$0.06 +2.32%	$0.07	$0.06	5,918 shs	$1.09 million
03/18/2024	$0.06	$0.06	$0.07	$0.06	32,848 shs	$1.06 million
03/15/2024	$0.06	$0.06	$0.07	$0.06	13,727 shs	$1.06 million
03/14/2024	$0.06	$0.06 -4.11%	$0.06	$0.06	13,727 shs	$1.06 million
03/13/2024	$0.06	$0.06 -3.39%	$0.06	$0.06	8,186 shs	$1.11 million
03/12/2024	$0.06	$0.06 -5.55%	$0.07	$0.06	19,781 shs	$1.15 million
03/11/2024	$0.06	$0.06 +3.23%	$0.07	$0.06	9,887 shs	$1.22 million
03/08/2024	$0.05	$0.06 +17.87%	$0.07	$0.06	74,634 shs	$1.18 million
03/07/2024	$0.05	$0.05 -0.94%	$0.06	$0.05	46,264 shs	$999,000.00
03/06/2024	$0.06	$0.05 -11.50%	$0.07	$0.05	41,953 shs	$1.01 million
03/05/2024	$0.05	$0.06 +15.38%	$0.07	$0.05	33,258 shs	$1.14 million
03/04/2024	$0.06	$0.05 -15.52%	$0.06	$0.05	40,755 shs	$987,000.00
03/01/2024	$0.05	$0.06 +18.23%	$0.07	$0.05	63,563 shs	$1.17 million
02/29/2024	$0.05	$0.05 +0.19%	$0.07	$0.05	60,081 shs	$989,000.00
02/28/2024	$0.05	$0.05 +1.76%	$0.07	$0.05	66,342 shs	$987,000.00
02/27/2024	$0.06	$0.05 -14.83%	$0.07	$0.05	135,064 shs	$970,000.00
02/26/2024	$0.05	$0.06 +13.21%	$0.07	$0.05	205,922 shs	$1.14 million
02/23/2024	$0.05	$0.05	$0.06	$0.05	12,292 shs	$1.01 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$0.05	$0.05	$0.07	$0.05	50,970 shs	$1.01 million
02/21/2024	$0.06	$0.05 -11.67%	$0.07	$0.05	72,197 shs	$1.01 million
02/20/2024	$0.05	$0.06 +24.48%	$0.07	$0.04	46,514 shs	$1.14 million
02/19/2024	$0.05	$0.05	$0.07	$0.05	1,200 shs	$915,000.00
02/16/2024	$0.05	$0.05 +0.21%	$0.07	$0.05	1,204 shs	$915,000.00
02/15/2024	$0.05	$0.05 +6.65%	$0.07	$0.05	14,697 shs	$913,000.00
02/14/2024	$0.04	$0.05 +3.68%	$0.07	$0.04	31,054 shs	$856,000.00
02/13/2024	$0.04	$0.04 +2.35%	$0.07	$0.04	58,686 shs	$826,000.00
02/12/2024	$0.04	$0.04 +0.24%	$0.06	$0.04	27,739 shs	$807,000.00
02/09/2024	$0.05	$0.05	$0.06	$0.04	41,039 shs	$958,000.00
02/08/2024	$0.04	$0.05 +26.15%	$0.06	$0.04	41,039 shs	$958,000.00
02/07/2024	$0.05	$0.04 -20.00%	$0.06	$0.04	7,656 shs	$759,000.00
02/06/2024	$0.04	$0.05 +29.87%	$0.06	$0.04	34,456 shs	$949,000.00
02/05/2024	$0.04	$0.04 -9.20%	$0.05	$0.04	26,728 shs	$731,000.00
02/02/2024	$0.04	$0.04	$0.04	$0.04	56,413 shs	$805,000.00
02/01/2024	$0.05	$0.04 -15.20%	$0.05	$0.04	125,335 shs	$805,000.00
01/31/2024	$0.05	$0.05 -7.41%	$0.07	$0.04	71,041 shs	$949,000.00
01/30/2024	$0.05	$0.05	$0.07	$0.05	2,237 shs	$1.03 million
01/29/2024	$0.07	$0.05 -16.92%	$0.07	$0.05	2,237 shs	$1.03 million
01/26/2024	$0.07	$0.07 -5.66%	$0.07	$0.05	41,285 shs	$1.23 million
01/25/2024	$0.07	$0.07	$0.07	$0.06	3,444 shs	$1.31 million
01/24/2024	$0.06	$0.07 +17.78%	$0.07	$0.06	3,444 shs	$1.31 million
01/23/2024	$0.06	$0.06 -8.31%	$0.07	$0.05	28,165 shs	$1.11 million
01/22/2024	$0.06	$0.06 +15.89%	$0.07	$0.05	18,622 shs	$1.21 million
01/19/2024	$0.06	$0.06 -0.99%	$0.07	$0.05	21,433 shs	$1.05 million
01/18/2024	$0.07	$0.06 -17.01%	$0.07	$0.06	28,384 shs	$1.06 million
01/17/2024	$0.06	$0.07 +21.38%	$0.07	$0.06	48,107 shs	$1.27 million

Related Companies:

This page (NASDAQ:EVLO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Evelo Biosciences (EVLO) Stock Chart & Stock Price History

Evelo Biosciences Stock Price Performance

EVLO Stock Chart for Friday, April, 19, 2024

Evelo Biosciences Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info