Indicators

Enveric Biosciences Inc (NQ: ENVB )

0.8300 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.50			31.82	7,353	+1.82(+6.07%)
Jan 28, 2022	29.52	32.27	28.25	30.00	5,249	+0.06(+0.20%)
Jan 27, 2022	32.00	33.24	29.50	29.93	6,105	-1.23(-3.95%)
Jan 26, 2022	31.11	34.44	31.00	31.16	6,951	+0.17(+0.55%)
Jan 25, 2022	30.07	32.82	29.50	31.00	7,822	-0.00(-0.02%)
Jan 24, 2022	30.00	31.00	27.50	31.00	10,687	-0.58(-1.84%)
Jan 21, 2022	33.00	34.54	31.00	31.58	6,207	-1.73(-5.21%)
Jan 20, 2022	33.50	35.54	33.01	33.31	2,955	-0.34(-1.02%)
Jan 19, 2022	34.00	36.48	33.18	33.66	7,792	-0.95(-2.73%)
Jan 18, 2022	37.50	37.53	33.55	34.60	8,888	-2.84(-7.57%)
Jan 14, 2022				37.44	0	+0.02(+0.04%)
Jan 13, 2022	40.50	41.50	36.34	37.42	10,542	-3.57(-8.71%)
Jan 12, 2022	42.48	46.00	40.00	40.99	48,780	-0.51(-1.22%)
Jan 11, 2022	41.00	42.38	40.25	41.50	4,990	+0.98(+2.42%)
Jan 10, 2022	41.50	42.25	40.00	40.52	6,727	-1.47(-3.50%)
Jan 07, 2022	43.00	44.00	41.14	41.99	8,200	-1.27(-2.92%)
Jan 06, 2022	46.00	47.00	43.00	43.26	8,997	-2.89(-6.27%)
Jan 05, 2022	51.50	52.00	45.55	46.15	12,995	-5.85(-11.25%)
Jan 04, 2022	51.50	56.00	50.50	52.00	22,062	+0.50(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.