EV Biologics, Inc. (YECO)
OTCMKTS
· Delayed Price · Currency is USD
0.143
-0.058 (-28.75%)
At close: Dec 13, 2024
EV Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -40.00% | 3,675 |
| Nov 12, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 45.95% | 1,100 |
| Oct 22, 2024 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | - | 650 |
| Oct 15, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 18.07% | 200 |
| Oct 10, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,300 |
| Oct 4, 2024 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -21.88% | 7,450 |
| Oct 2, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -24.29% | 2,186 |
| Sep 30, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 16.41% | 100 |
| Sep 17, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.46% | 150 |
| Jul 24, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Jul 23, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.47% | 225 |
| Jul 5, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 1,350 |
| Jun 26, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 7.69% | 4,875 |
| Jun 12, 2024 | 0.51 | 0.51 | 0.26 | 0.26 | 0.26 | -53.08% | 12,913 |
| Jun 6, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.18% | 2,930 |
| May 28, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 600 |
| May 23, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.18% | 847 |
| May 21, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.48% | 1,000 |
| May 15, 2024 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.65% | 1,106 |
| May 14, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.21% | 100 |
| May 9, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.32% | 2,500 |
| May 3, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.21% | 3,500 |
| Apr 26, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.32% | 3,220 |
| Apr 19, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200 |
| Apr 10, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 230 |
| Apr 4, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.94% | 100 |
| Apr 1, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -20.03% | 300 |
| Mar 19, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.13% | 2,000 |
| Mar 13, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -25.98% | 100 |
| Mar 8, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.90% | 110 |
| Mar 5, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 40.58% | 2,005 |
| Feb 21, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.14% | 137 |
| Feb 8, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 100 |
| Feb 7, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 100 |
| Jan 22, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -17.50% | 280 |
| Jan 9, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -14.04% | 300 |
| Jan 8, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,000 |