Skip to main content

Enveric Biosciences Inc (NQ: ENVB )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.640 1.765 1.600 1.664 64,553 +0.01(+0.86%)
Mar 30, 2023 1.650 1.690 1.620 1.650 11,284 -0.01(-0.60%)
Mar 29, 2023 1.650 1.660 1.611 1.660 10,028 +0.06(+3.74%)
Mar 28, 2023 1.638 1.638 1.600 1.600 2,469 -0.00(-0.07%)
Mar 27, 2023 1.620 1.638 1.601 1.601 3,815 -0.03(-1.77%)
Mar 24, 2023 1.760 1.760 1.617 1.630 19,065 -0.08(-4.68%)
Mar 23, 2023 1.800 1.801 1.710 1.710 8,587 -0.04(-2.56%)
Mar 22, 2023 1.780 1.790 1.695 1.755 13,072 +0.03(+2.03%)
Mar 21, 2023 1.720 1.760 1.700 1.720 50,769 -0.01(-0.78%)
Mar 20, 2023 1.890 1.890 1.720 1.734 29,293 -0.08(-4.23%)
Mar 17, 2023 1.865 1.865 1.730 1.810 10,429 -0.01(-0.55%)
Mar 16, 2023 1.730 1.820 1.730 1.820 8,723 +0.09(+5.20%)
Mar 15, 2023 1.750 1.835 1.713 1.730 16,939 +0.02(+1.17%)
Mar 14, 2023 1.880 1.880 1.700 1.710 42,057 -0.17(-8.81%)
Mar 13, 2023 1.830 1.920 1.800 1.875 3,034 +0.10(+5.35%)
Mar 10, 2023 1.870 1.955 1.690 1.780 19,716 -0.11(-5.82%)
Mar 09, 2023 2.000 2.000 1.870 1.890 7,595 -0.09(-4.55%)
Mar 08, 2023 1.860 1.980 1.860 1.980 1,216 +0.08(+4.21%)
Mar 07, 2023 1.820 2.080 1.820 1.900 10,920 +0.06(+3.26%)
Mar 06, 2023 1.900 1.920 1.840 1.840 7,345 -0.10(-5.15%)
Mar 03, 2023 1.940 1.969 1.900 1.940 13,804 +0.02(+1.04%)
Mar 02, 2023 1.820 1.940 1.800 1.920 19,135 -0.03(-1.54%)
Mar 01, 2023 2.090 2.190 1.765 1.950 31,417 -0.14(-6.70%)
Feb 28, 2023 2.230 2.235 2.090 2.090 5,817 -0.11(-5.00%)
Feb 27, 2023 2.120 2.200 2.110 2.200 6,587 +0.04(+1.66%)
Feb 24, 2023 2.330 2.330 2.150 2.164 9,842 -0.12(-5.17%)
Feb 23, 2023 2.330 2.330 2.180 2.282 11,885 -0.07(-2.89%)
Feb 22, 2023 2.487 2.487 2.350 2.350 5,450 -0.05(-2.08%)
Feb 21, 2023 2.530 2.530 2.382 2.400 9,922 -0.10(-4.00%)
Feb 17, 2023 2.690 2.690 2.500 2.500 7,477 -0.09(-3.47%)
Feb 16, 2023 2.690 2.770 2.590 2.590 30,510 -0.12(-4.43%)
Feb 15, 2023 2.660 2.720 2.600 2.710 6,059 +0.14(+5.45%)
Feb 14, 2023 2.660 2.670 2.541 2.570 8,769 -0.09(-3.38%)
Feb 13, 2023 2.613 2.722 2.610 2.660 5,935 +0.02(+0.76%)
Feb 10, 2023 2.650 2.810 2.580 2.640 22,007 +0.01(+0.38%)
Feb 09, 2023 2.880 2.910 2.630 2.630 24,319 -0.22(-7.72%)
Feb 08, 2023 3.000 3.014 2.850 2.850 27,202 -0.13(-4.36%)
Feb 07, 2023 2.900 3.030 2.870 2.980 38,979 +0.08(+2.76%)
Feb 06, 2023 2.900 3.200 2.850 2.900 38,448 +0.02(+0.69%)
Feb 03, 2023 2.920 3.200 2.870 2.880 43,140 -0.12(-4.00%)
Feb 02, 2023 2.950 3.210 2.900 3.000 97,211 +0.10(+3.45%)
Feb 01, 2023 2.900 2.950 2.810 2.900 52,383 +0.03(+1.05%)
Jan 31, 2023 2.715 2.980 2.715 2.870 87,293 +0.21(+7.89%)
Jan 30, 2023 2.870 2.917 2.650 2.660 19,919 -0.20(-6.99%)
Jan 27, 2023 2.780 2.960 2.780 2.860 30,677 +0.03(+1.06%)
Jan 26, 2023 2.900 2.935 2.830 2.830 16,836 -0.04(-1.39%)
Jan 25, 2023 2.780 2.940 2.710 2.870 37,558 +0.07(+2.50%)
Jan 24, 2023 2.830 3.045 2.730 2.800 28,667 -0.05(-1.75%)
Jan 23, 2023 2.860 2.929 2.710 2.850 38,048 +0.04(+1.42%)
Jan 20, 2023 2.690 2.854 2.690 2.810 26,987 +0.09(+3.31%)
Jan 19, 2023 2.650 2.760 2.650 2.720 18,335 -0.02(-0.91%)
Jan 18, 2023 2.890 3.080 2.640 2.745 86,310 -0.17(-5.99%)
Jan 17, 2023 2.890 2.960 2.855 2.920 46,763 +0.09(+3.18%)
Jan 13, 2023 2.810 2.904 2.680 2.830 41,465 +0.09(+3.28%)
Jan 12, 2023 2.680 2.952 2.574 2.740 101,279 +0.07(+2.62%)
Jan 11, 2023 2.710 2.800 2.620 2.670 36,826 +0.00(+0.00%)
Jan 10, 2023 2.540 2.870 2.510 2.670 108,397 +0.06(+2.30%)
Jan 09, 2023 2.660 2.750 2.610 2.610 35,765 -0.13(-4.74%)
Jan 06, 2023 2.669 2.744 2.381 2.740 42,002 +0.14(+5.38%)
Jan 05, 2023 2.600 2.700 2.580 2.600 39,308 -0.08(-2.99%)
Jan 04, 2023 2.390 2.690 2.270 2.680 58,594 +0.38(+16.52%)
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.