Evelo Biosciences, Inc. (EVLO)
OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
At close: 12:18PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 18 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 17 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 14 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
| 11 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 10 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 07 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 06 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 05 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 04 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 03 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 31 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 30 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 29 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 6,400 |
| 28 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 24 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 23 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 22 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 21 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 20 May 2024 | 0.0600 | 0.0600 | 0.0010 | 0.0010 | 0.0010 | 1,300 |
| 17 May 2024 | 0.0630 | 0.0630 | 0.0400 | 0.0410 | 0.0410 | 22,200 |
| 16 May 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0490 | 0.0490 | 15,500 |
| 15 May 2024 | 0.0600 | 0.0600 | 0.0410 | 0.0410 | 0.0410 | 177,600 |
| 14 May 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0510 | 0.0510 | 38,900 |
| 13 May 2024 | 0.0300 | 0.0600 | 0.0300 | 0.0400 | 0.0400 | 33,100 |
| 10 May 2024 | 0.0550 | 0.0550 | 0.0470 | 0.0500 | 0.0500 | 23,400 |
| 09 May 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 700 |
| 08 May 2024 | 0.0530 | 0.0530 | 0.0440 | 0.0440 | 0.0440 | 6,900 |
| 07 May 2024 | 0.0500 | 0.0530 | 0.0440 | 0.0470 | 0.0470 | 38,300 |
| 06 May 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 18,000 |
| 03 May 2024 | 0.0440 | 0.0530 | 0.0440 | 0.0440 | 0.0440 | 22,100 |
| 02 May 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 10,200 |
| 01 May 2024 | 0.0500 | 0.0500 | 0.0390 | 0.0480 | 0.0480 | 114,100 |
| 30 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
| 29 Apr 2024 | 0.0420 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 10,200 |
| 26 Apr 2024 | 0.0440 | 0.0500 | 0.0410 | 0.0500 | 0.0500 | 31,200 |
| 25 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 500 |
| 24 Apr 2024 | 0.0470 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 1,300 |
| 23 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,500 |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0360 | 0.0440 | 0.0440 | 17,600 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0360 | 0.0500 | 0.0500 | 4,000 |
| 18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,600 |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 61,400 |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 20,500 |
| 15 Apr 2024 | 0.0420 | 0.0600 | 0.0410 | 0.0450 | 0.0450 | 14,100 |
| 12 Apr 2024 | 0.0590 | 0.0590 | 0.0410 | 0.0510 | 0.0510 | 1,200 |
| 11 Apr 2024 | 0.0420 | 0.0600 | 0.0410 | 0.0410 | 0.0410 | 35,200 |
| 10 Apr 2024 | 0.0520 | 0.0520 | 0.0410 | 0.0410 | 0.0410 | 1,800 |
| 09 Apr 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 4,600 |
| 08 Apr 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 12,400 |
| 05 Apr 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 44,800 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0380 | 0.0400 | 0.0400 | 54,900 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 13,200 |
| 02 Apr 2024 | 0.0410 | 0.0500 | 0.0410 | 0.0500 | 0.0500 | 12,900 |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 100,100 |
| 28 Mar 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0450 | 0.0450 | 32,400 |
| 27 Mar 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0440 | 0.0440 | 14,200 |
| 26 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 50,300 |
| 25 Mar 2024 | 0.0690 | 0.0690 | 0.0500 | 0.0500 | 0.0500 | 48,900 |
| 22 Mar 2024 | 0.0690 | 0.0690 | 0.0550 | 0.0610 | 0.0610 | 10,700 |
| 21 Mar 2024 | 0.0670 | 0.0670 | 0.0510 | 0.0510 | 0.0510 | 4,200 |
| 20 Mar 2024 | 0.0560 | 0.0690 | 0.0560 | 0.0560 | 0.0560 | 1,600 |
| 19 Mar 2024 | 0.0690 | 0.0690 | 0.0560 | 0.0570 | 0.0570 | 5,900 |
| 18 Mar 2024 | 0.0690 | 0.0690 | 0.0560 | 0.0690 | 0.0690 | 5,500 |
| 15 Mar 2024 | 0.0690 | 0.0690 | 0.0560 | 0.0560 | 0.0560 | 32,800 |
| 14 Mar 2024 | 0.0640 | 0.0640 | 0.0560 | 0.0560 | 0.0560 | 13,700 |
| 13 Mar 2024 | 0.0650 | 0.0650 | 0.0560 | 0.0580 | 0.0580 | 8,200 |
| 12 Mar 2024 | 0.0620 | 0.0650 | 0.0560 | 0.0600 | 0.0600 | 19,800 |
| 11 Mar 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0640 | 0.0640 | 9,900 |
| 08 Mar 2024 | 0.0630 | 0.0680 | 0.0550 | 0.0620 | 0.0620 | 74,600 |
| 07 Mar 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0530 | 0.0530 | 53,100 |
| 06 Mar 2024 | 0.0690 | 0.0690 | 0.0530 | 0.0530 | 0.0530 | 42,000 |
| 05 Mar 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0600 | 0.0600 | 33,300 |
| 04 Mar 2024 | 0.0540 | 0.0620 | 0.0510 | 0.0520 | 0.0520 | 40,800 |
| 01 Mar 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0620 | 0.0620 | 63,600 |
| 29 Feb 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0520 | 0.0520 | 60,200 |
| 28 Feb 2024 | 0.0510 | 0.0700 | 0.0510 | 0.0520 | 0.0520 | 66,300 |
| 27 Feb 2024 | 0.0700 | 0.0700 | 0.0510 | 0.0510 | 0.0510 | 135,100 |
| 26 Feb 2024 | 0.0540 | 0.0700 | 0.0530 | 0.0600 | 0.0600 | 214,900 |
| 23 Feb 2024 | 0.0530 | 0.0610 | 0.0530 | 0.0530 | 0.0530 | 12,400 |
| 22 Feb 2024 | 0.0530 | 0.0690 | 0.0530 | 0.0530 | 0.0530 | 51,000 |
| 21 Feb 2024 | 0.0690 | 0.0690 | 0.0450 | 0.0530 | 0.0530 | 72,200 |
| 20 Feb 2024 | 0.0460 | 0.0680 | 0.0440 | 0.0600 | 0.0600 | 46,500 |
| 16 Feb 2024 | 0.0690 | 0.0690 | 0.0480 | 0.0480 | 0.0480 | 1,200 |
| 15 Feb 2024 | 0.0680 | 0.0680 | 0.0450 | 0.0480 | 0.0480 | 14,700 |
| 14 Feb 2024 | 0.0440 | 0.0680 | 0.0440 | 0.0450 | 0.0450 | 31,100 |
| 13 Feb 2024 | 0.0510 | 0.0650 | 0.0440 | 0.0440 | 0.0440 | 59,000 |
| 12 Feb 2024 | 0.0490 | 0.0550 | 0.0420 | 0.0430 | 0.0430 | 27,700 |
| 09 Feb 2024 | 0.0550 | 0.0550 | 0.0420 | 0.0420 | 0.0420 | 29,500 |
| 08 Feb 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 41,000 |
| 07 Feb 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 7,700 |
| 06 Feb 2024 | 0.0550 | 0.0550 | 0.0370 | 0.0500 | 0.0500 | 34,500 |
| 05 Feb 2024 | 0.0400 | 0.0550 | 0.0390 | 0.0390 | 0.0390 | 26,700 |
| 02 Feb 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 56,400 |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0360 | 0.0420 | 0.0420 | 125,300 |
| 31 Jan 2024 | 0.0690 | 0.0690 | 0.0410 | 0.0500 | 0.0500 | 71,000 |
| 30 Jan 2024 | 0.0500 | 0.0690 | 0.0450 | 0.0530 | 0.0530 | 66,900 |
| 29 Jan 2024 | 0.0690 | 0.0690 | 0.0540 | 0.0540 | 0.0540 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.