Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enveric Biosciences Inc (NQ: ENVB )

0.8300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.200 2.394 2.000 2.080 211,756 -0.07(-3.26%)
Dec 29, 2022 1.640 2.197 1.640 2.150 165,833 +0.48(+28.74%)
Dec 28, 2022 1.620 1.750 1.620 1.670 109,061 -0.03(-1.76%)
Dec 27, 2022 1.750 1.750 1.570 1.700 59,016 -0.06(-3.41%)
Dec 23, 2022 1.800 1.800 1.740 1.760 12,076 -0.04(-2.22%)
Dec 22, 2022 1.870 1.960 1.760 1.800 22,143 -0.11(-5.76%)
Dec 21, 2022 1.980 2.020 1.910 1.910 27,861 -0.06(-3.05%)
Dec 20, 2022 2.030 2.080 1.970 1.970 29,619 -0.05(-2.48%)
Dec 19, 2022 2.120 2.120 1.980 2.020 23,372 -0.03(-1.46%)
Dec 16, 2022 2.170 2.200 2.010 2.050 32,672 -0.09(-4.21%)
Dec 15, 2022 2.430 2.430 2.100 2.140 84,407 -0.30(-12.30%)
Dec 14, 2022 2.710 2.710 2.420 2.440 49,182 -0.28(-10.29%)
Dec 13, 2022 2.713 2.795 2.610 2.720 12,968 +0.08(+3.03%)
Dec 12, 2022 2.610 2.740 2.604 2.640 7,598 +0.02(+0.76%)
Dec 09, 2022 2.800 2.800 2.600 2.620 22,200 -0.04(-1.50%)
Dec 08, 2022 2.600 2.690 2.600 2.660 17,115 +0.03(+1.14%)
Dec 07, 2022 2.820 2.820 2.630 2.630 39,551 -0.13(-4.71%)
Dec 06, 2022 2.990 2.990 2.750 2.760 21,723 -0.24(-8.00%)
Dec 05, 2022 3.030 3.100 2.990 3.000 10,018 -0.10(-3.23%)
Dec 02, 2022 2.900 3.100 2.900 3.100 38,652 +0.19(+6.53%)
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.