UK markets close in 5 hours 38 minutes

Evolus, Inc. (EOLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.42-0.17 (-1.25%)
At close: 04:00PM EDT
13.28 -0.14 (-1.04%)
After hours: 07:20PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202413.5913.6013.3013.4213.42370,200
17 May 202413.7413.8213.3013.5913.59712,100
16 May 202413.1913.7713.1213.7013.70529,000
15 May 202412.8413.2812.7713.2413.24400,700
14 May 202412.6812.8012.5312.7712.77440,100
13 May 202412.8113.0312.6012.6112.61593,500
10 May 202413.0013.0512.5112.7512.75423,200
09 May 202413.1213.2812.8713.1313.132,232,100
08 May 202413.1513.8012.3413.2613.261,264,800
07 May 202413.3113.6613.3113.4213.42571,900
06 May 202413.3113.6313.2413.3913.39457,300
03 May 202413.4013.5413.2013.3013.301,126,100
02 May 202412.7313.2512.3913.2213.221,105,900
01 May 202412.0612.6812.0112.6212.62650,300
30 Apr 202411.6811.8211.5811.7711.77672,000
29 Apr 202411.5111.9411.5111.7111.71612,300
26 Apr 202411.4611.6311.3111.4311.43796,600
25 Apr 202411.3511.4811.0711.4611.46548,300
24 Apr 202411.6811.6811.4011.5011.50262,600
23 Apr 202411.8211.9911.6411.7011.70405,800
22 Apr 202411.5911.8011.2911.7211.72339,100
19 Apr 202411.4711.6111.3511.5311.53348,400
18 Apr 202411.6911.6911.2611.5611.56341,700
17 Apr 202412.0512.1211.6211.6411.64270,000
16 Apr 202411.8412.0811.7212.0512.05497,700
15 Apr 202412.2112.2111.8611.8911.89965,400
12 Apr 202412.5612.6011.9712.0912.09321,700
11 Apr 202412.8512.8512.6312.6912.69289,600
10 Apr 202413.0013.1912.7012.7712.77435,100
09 Apr 202413.3613.4913.1813.2913.29277,500
08 Apr 202413.1813.4113.1113.3013.30650,400
05 Apr 202413.4113.5313.1913.2613.26328,900
04 Apr 202413.6413.9513.4113.4213.42424,400
03 Apr 202413.3613.9313.3213.5813.58421,800
02 Apr 202413.6213.7913.3813.7613.76503,600
01 Apr 202414.0014.0613.7013.7613.76616,100
28 Mar 202413.9914.3613.9214.0014.00706,700
27 Mar 202413.8614.1613.8514.0014.00672,600
26 Mar 202413.8614.1713.8113.8513.85910,100
25 Mar 202413.7814.0013.5713.8013.80508,200
22 Mar 202413.7914.0813.6913.8113.81661,600
21 Mar 202414.0514.3713.7513.7913.79644,800
20 Mar 202413.8514.1413.6613.9513.95898,200
19 Mar 202413.7914.1213.5513.9813.98664,700
18 Mar 202414.0014.1113.7614.0014.00640,500
15 Mar 202414.0014.1313.8413.9013.90528,800
14 Mar 202414.0714.1413.7114.0714.07550,800
13 Mar 202414.0714.2013.8814.0414.04666,400
12 Mar 202414.0714.2713.8114.0914.09674,000
11 Mar 202415.1915.2113.7014.0114.011,691,400
08 Mar 202414.4514.5512.7014.0714.071,594,100
07 Mar 202414.1814.9814.0114.7914.79938,800
06 Mar 202414.6514.7914.0814.1114.11296,300
05 Mar 202414.7714.9214.2714.5714.57381,900
04 Mar 202414.9415.4314.7314.7414.74498,000
01 Mar 202414.8315.0814.5614.9114.91770,300
29 Feb 202414.5914.8914.5414.8314.83591,300
28 Feb 202414.3714.6014.3114.4214.42347,900
27 Feb 202414.2614.8114.1114.5414.54969,800
26 Feb 202413.7014.8213.6614.1314.13956,700
23 Feb 202413.1913.7513.1113.7213.72619,600
22 Feb 202413.0013.3512.9013.1613.16405,200
21 Feb 202413.2613.3813.0313.0713.07482,900
20 Feb 202413.4613.5913.2913.3113.31313,500
16 Feb 202413.6313.6513.4113.5213.52262,300
15 Feb 202413.7413.8913.5313.7713.77395,000
14 Feb 202413.6813.7613.4913.5213.52311,700
13 Feb 202413.3313.4813.0513.4213.42388,900
12 Feb 202413.7314.1013.5613.7313.73679,700
09 Feb 202413.4613.7813.3013.7013.70964,300
08 Feb 202413.0113.3812.9213.3613.36402,200
07 Feb 202413.0013.2912.8113.1513.15680,000
06 Feb 202412.8513.2512.8113.0513.05460,700
05 Feb 202413.1313.2812.7212.7712.77659,100
02 Feb 202412.9013.5712.7613.4713.47612,400
01 Feb 202412.9013.1212.6013.0413.04479,600
31 Jan 202412.9013.1512.6912.6912.69400,100
30 Jan 202413.3413.3412.8012.9712.97640,800
29 Jan 202412.6813.7412.4113.4713.471,504,200
26 Jan 202411.9312.1811.9011.9411.94275,600
25 Jan 202411.7111.8711.4511.8411.84218,000
24 Jan 202411.8311.9411.5611.6311.63321,400
23 Jan 202412.1912.2711.7111.7511.75339,100
22 Jan 202412.0012.4711.8312.0912.09693,300
19 Jan 202411.9112.2711.7011.8511.85869,300
18 Jan 202412.6112.6111.6811.8411.841,273,300
17 Jan 202411.0012.8110.7512.4812.484,081,500
16 Jan 202410.4710.4810.3010.4310.43481,300
12 Jan 202410.6410.8810.5010.5510.55322,600
11 Jan 202410.6010.7910.4610.6410.64653,400
10 Jan 202410.5910.9610.5910.6810.68410,000
09 Jan 202410.2810.6710.2710.5410.54371,800
08 Jan 202410.4410.6910.2710.3710.37373,300
05 Jan 202410.1310.599.9510.4510.45416,700
04 Jan 202410.2810.5410.2310.2510.25334,500
03 Jan 20249.9810.179.8010.1510.15417,000
02 Jan 202410.4710.739.959.999.99581,000
29 Dec 202310.3310.5910.2010.5310.53355,100
28 Dec 202310.0510.4110.0210.3310.33406,200
27 Dec 202310.0810.2310.0410.1510.15454,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...