Evelo Biosciences, Inc. (EVLO)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0006

+0.0001

(+20.00%)

At close: 10:35AM EDT

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 31, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 30, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,400
May 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 20, 2024	0.0600	0.0600	0.0010	0.0010	0.0010	1,300
May 17, 2024	0.0630	0.0630	0.0400	0.0410	0.0410	22,200
May 16, 2024	0.0400	0.0600	0.0400	0.0490	0.0490	15,500
May 15, 2024	0.0600	0.0600	0.0410	0.0410	0.0410	177,600
May 14, 2024	0.0600	0.0600	0.0400	0.0510	0.0510	38,900
May 13, 2024	0.0300	0.0600	0.0300	0.0400	0.0400	33,100
May 10, 2024	0.0550	0.0550	0.0470	0.0500	0.0500	23,400
May 09, 2024	0.0500	0.0500	0.0440	0.0440	0.0440	700
May 08, 2024	0.0530	0.0530	0.0440	0.0440	0.0440	6,900
May 07, 2024	0.0500	0.0530	0.0440	0.0470	0.0470	38,300
May 06, 2024	0.0500	0.0500	0.0440	0.0480	0.0480	18,000
May 03, 2024	0.0440	0.0530	0.0440	0.0440	0.0440	22,100
May 02, 2024	0.0480	0.0500	0.0480	0.0500	0.0500	10,200
May 01, 2024	0.0500	0.0500	0.0390	0.0480	0.0480	114,100
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Apr 29, 2024	0.0420	0.0500	0.0420	0.0420	0.0420	10,200
Apr 26, 2024	0.0440	0.0500	0.0410	0.0500	0.0500	31,200
Apr 25, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	500
Apr 24, 2024	0.0470	0.0480	0.0440	0.0440	0.0440	1,300
Apr 23, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	1,500
Apr 22, 2024	0.0500	0.0500	0.0360	0.0440	0.0440	17,600
Apr 19, 2024	0.0500	0.0500	0.0360	0.0500	0.0500	4,000
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,600
Apr 17, 2024	0.0500	0.0500	0.0440	0.0440	0.0440	61,400
Apr 16, 2024	0.0500	0.0500	0.0460	0.0460	0.0460	20,500
Apr 15, 2024	0.0420	0.0600	0.0410	0.0450	0.0450	14,100
Apr 12, 2024	0.0590	0.0590	0.0410	0.0510	0.0510	1,200
Apr 11, 2024	0.0420	0.0600	0.0410	0.0410	0.0410	35,200
Apr 10, 2024	0.0520	0.0520	0.0410	0.0410	0.0410	1,800
Apr 09, 2024	0.0440	0.0450	0.0410	0.0450	0.0450	4,600
Apr 08, 2024	0.0440	0.0440	0.0400	0.0420	0.0420	12,400
Apr 05, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	44,800
Apr 04, 2024	0.0500	0.0500	0.0380	0.0400	0.0400	54,900
Apr 03, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	13,200
Apr 02, 2024	0.0410	0.0500	0.0410	0.0500	0.0500	12,900
Apr 01, 2024	0.0500	0.0500	0.0420	0.0500	0.0500	100,100
Mar 28, 2024	0.0440	0.0550	0.0440	0.0450	0.0450	32,400
Mar 27, 2024	0.0400	0.0600	0.0400	0.0440	0.0440	14,200
Mar 26, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	50,300
Mar 25, 2024	0.0690	0.0690	0.0500	0.0500	0.0500	48,900
Mar 22, 2024	0.0690	0.0690	0.0550	0.0610	0.0610	10,700
Mar 21, 2024	0.0670	0.0670	0.0510	0.0510	0.0510	4,200
Mar 20, 2024	0.0560	0.0690	0.0560	0.0560	0.0560	1,600
Mar 19, 2024	0.0690	0.0690	0.0560	0.0570	0.0570	5,900
Mar 18, 2024	0.0690	0.0690	0.0560	0.0690	0.0690	5,500
Mar 15, 2024	0.0690	0.0690	0.0560	0.0560	0.0560	32,800
Mar 14, 2024	0.0640	0.0640	0.0560	0.0560	0.0560	13,700
Mar 13, 2024	0.0650	0.0650	0.0560	0.0580	0.0580	8,200
Mar 12, 2024	0.0620	0.0650	0.0560	0.0600	0.0600	19,800
Mar 11, 2024	0.0660	0.0660	0.0620	0.0640	0.0640	9,900
Mar 08, 2024	0.0630	0.0680	0.0550	0.0620	0.0620	74,600
Mar 07, 2024	0.0600	0.0600	0.0520	0.0530	0.0530	53,100
Mar 06, 2024	0.0690	0.0690	0.0530	0.0530	0.0530	42,000
Mar 05, 2024	0.0690	0.0690	0.0520	0.0600	0.0600	33,300
Mar 04, 2024	0.0540	0.0620	0.0510	0.0520	0.0520	40,800
Mar 01, 2024	0.0690	0.0690	0.0520	0.0620	0.0620	63,600
Feb 29, 2024	0.0690	0.0690	0.0520	0.0520	0.0520	60,200
Feb 28, 2024	0.0510	0.0700	0.0510	0.0520	0.0520	66,300
Feb 27, 2024	0.0700	0.0700	0.0510	0.0510	0.0510	135,100
Feb 26, 2024	0.0540	0.0700	0.0530	0.0600	0.0600	214,900
Feb 23, 2024	0.0530	0.0610	0.0530	0.0530	0.0530	12,400
Feb 22, 2024	0.0530	0.0690	0.0530	0.0530	0.0530	51,000
Feb 21, 2024	0.0690	0.0690	0.0450	0.0530	0.0530	72,200
Feb 20, 2024	0.0460	0.0680	0.0440	0.0600	0.0600	46,500
Feb 16, 2024	0.0690	0.0690	0.0480	0.0480	0.0480	1,200
Feb 15, 2024	0.0680	0.0680	0.0450	0.0480	0.0480	14,700
Feb 14, 2024	0.0440	0.0680	0.0440	0.0450	0.0450	31,100
Feb 13, 2024	0.0510	0.0650	0.0440	0.0440	0.0440	59,000
Feb 12, 2024	0.0490	0.0550	0.0420	0.0430	0.0430	27,700
Feb 09, 2024	0.0550	0.0550	0.0420	0.0420	0.0420	29,500
Feb 08, 2024	0.0550	0.0550	0.0400	0.0500	0.0500	41,000
Feb 07, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	7,700
Feb 06, 2024	0.0550	0.0550	0.0370	0.0500	0.0500	34,500
Feb 05, 2024	0.0400	0.0550	0.0390	0.0390	0.0390	26,700
Feb 02, 2024	0.0420	0.0420	0.0390	0.0420	0.0420	56,400
Feb 01, 2024	0.0500	0.0500	0.0360	0.0420	0.0420	125,300
Jan 31, 2024	0.0690	0.0690	0.0410	0.0500	0.0500	71,000
Jan 30, 2024	0.0500	0.0690	0.0450	0.0530	0.0530	66,900
Jan 29, 2024	0.0690	0.0690	0.0540	0.0540	0.0540	2,200
Jan 26, 2024	0.0600	0.0690	0.0540	0.0650	0.0650	41,300
Jan 25, 2024	0.0690	0.0690	0.0600	0.0680	0.0680	93,300
Jan 24, 2024	0.0690	0.0690	0.0620	0.0690	0.0690	3,400
Jan 23, 2024	0.0690	0.0690	0.0540	0.0590	0.0590	28,200
Jan 22, 2024	0.0540	0.0690	0.0540	0.0640	0.0640	19,000
Jan 19, 2024	0.0700	0.0700	0.0540	0.0550	0.0550	21,400
Jan 18, 2024	0.0730	0.0730	0.0550	0.0560	0.0560	28,400
Jan 17, 2024	0.0740	0.0740	0.0550	0.0670	0.0670	48,100
Jan 16, 2024	0.0590	0.0740	0.0530	0.0550	0.0550	109,200
Jan 12, 2024	0.0740	0.0740	0.0530	0.0590	0.0590	10,800
Jan 11, 2024	0.0700	0.0740	0.0540	0.0540	0.0540	71,500
Jan 10, 2024	0.0740	0.0750	0.0520	0.0540	0.0540	38,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.41(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.27(-0.30%)

CAD/USD0.7306-0.0033(-0.45%)

CRUDE OIL72.86-1.36(-1.83%)

Bitcoin CAD94,322.95-188.40(-0.20%)

Evelo Biosciences, Inc. (EVLO)

S&P/TSX
22,116.69
-152.41(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.27(-0.30%)

CAD/USD
0.7306
-0.0033(-0.45%)

CRUDE OIL
72.86
-1.36(-1.83%)

Bitcoin CAD
94,322.95
-188.40(-0.20%)