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

Enveric Biosciences Inc (NQ: ENVB )

0.9150 +0.0330 (+3.74%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 18, 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 (%)
Feb 26, 2021 177.50 180.50 165.25 171.00 13,092 -11.00(-6.04%)
Feb 25, 2021 199.50 200.00 176.50 182.00 28,628 -9.00(-4.71%)
Feb 24, 2021 183.50 197.50 181.50 191.00 34,693 +10.00(+5.52%)
Feb 23, 2021 187.00 193.50 150.00 181.00 38,948 -25.50(-12.35%)
Feb 22, 2021 216.00 222.00 205.00 206.50 30,905 -12.00(-5.49%)
Feb 19, 2021 232.50 235.50 216.00 218.50 33,518 -16.50(-7.02%)
Feb 18, 2021 222.00 256.50 217.50 235.00 69,230 +9.50(+4.21%)
Feb 17, 2021 233.50 237.50 215.00 225.50 38,789 -14.50(-6.04%)
Feb 16, 2021 233.00 252.50 225.00 240.00 61,304 +9.00(+3.90%)
Feb 12, 2021 230.00 240.00 217.50 231.00 43,190 -12.50(-5.13%)
Feb 11, 2021 292.50 293.50 226.50 243.50 153,376 -1.50(-0.61%)
Feb 10, 2021 230.00 262.50 208.50 245.00 200,097 +30.50(+14.22%)
Feb 09, 2021 214.00 219.00 203.00 214.50 113,949 -8.00(-3.60%)
Feb 08, 2021 217.00 231.50 210.00 222.50 63,537 +9.00(+4.22%)
Feb 05, 2021 203.50 219.50 198.00 213.50 59,434 +8.00(+3.89%)
Feb 04, 2021 213.00 213.50 195.50 205.50 37,754 -8.50(-3.97%)
Feb 03, 2021 216.00 230.00 207.50 214.00 122,655 +2.50(+1.18%)
Feb 02, 2021 198.50 214.00 190.50 211.50 80,965 +17.50(+9.02%)
Feb 01, 2021 188.50 199.50 182.00 194.00 40,547 +9.00(+4.86%)
Jan 29, 2021 194.50 199.50 181.50 185.00 18,520 -5.50(-2.89%)
Jan 28, 2021 199.00 200.00 189.00 190.50 16,940 -1.00(-0.52%)
Jan 27, 2021 204.00 212.50 188.00 191.50 27,365 -23.50(-10.93%)
Jan 26, 2021 205.00 220.50 201.50 215.00 46,544 +14.00(+6.97%)
Jan 25, 2021 202.00 203.50 192.50 201.00 22,437 +4.00(+2.03%)
Jan 22, 2021 196.50 198.63 191.00 197.00 10,470 -2.50(-1.25%)
Jan 21, 2021 200.50 202.00 188.00 199.50 17,073 -3.00(-1.48%)
Jan 20, 2021 202.50 205.50 196.50 202.50 14,057 +0.50(+0.25%)
Jan 19, 2021 203.50 205.00 198.50 202.00 15,894 +4.00(+2.02%)
Jan 15, 2021 208.00 212.50 197.50 198.00 21,870 -10.50(-5.04%)
Jan 14, 2021 212.50 214.00 203.50 208.50 15,843 -2.00(-0.95%)
Jan 13, 2021 216.00 216.00 206.00 210.50 22,689 -0.50(-0.24%)
Jan 12, 2021 216.50 217.50 202.50 211.00 52,057 -32.50(-13.35%)
Jan 11, 2021 225.00 251.50 210.50 243.50 23,438 +16.50(+7.27%)
Jan 08, 2021 254.50 262.31 225.50 227.00 47,258 -12.50(-5.22%)
Jan 07, 2021 201.00 255.50 185.50 239.50 128,474 +42.50(+21.57%)
Jan 06, 2021 202.50 261.50 196.00 197.00 26,088 +2.00(+1.03%)
Jan 05, 2021 207.50 207.50 190.50 195.00 6,485 -4.00(-2.01%)
Jan 04, 2021 195.00 223.00 180.50 199.00 12,713 -14.00(-6.57%)
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.