EV Biologics, Inc. (YECO)
OTCMKTS
· Delayed Price · Currency is USD
0.0861
-0.0012 (-1.37%)
At close: May 5, 2025
EV Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.37% | 565 |
| Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.39% | 1,000 |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,554 |
| Mar 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.12% | 1,350 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 2,446 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,584 |
| Feb 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.22% | 929 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.46% | 4,500 |
| Feb 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.80% | 1,108 |
| Feb 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.57% | 43,820 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.54% | 450 |
| Feb 5, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 28.46% | 41,000 |
| Jan 27, 2025 | 0.10 | 0.15 | 0.10 | 0.10 | 0.10 | -43.34% | 1,060 |
| Jan 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.12% | 1,500 |
| Jan 7, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | 83.14% | 780 |
| Dec 31, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -32.98% | 23,669 |
| Dec 13, 2024 | 0.20 | 0.20 | 0.10 | 0.14 | 0.14 | -28.75% | 55,300 |
| Dec 5, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 654 |
| Dec 3, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,132 |
| Nov 22, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 366 |
| Nov 21, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.29% | 2,600 |
| Nov 18, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.67% | 500 |