Indicators

Enveric Biosciences Inc (NQ: ENVB )

0.8199 +0.0033 (+0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.460	6.650	6.280	6.400	53,010	-0.09(-1.39%)
Jul 28, 2022	6.110	6.591	5.900	6.490	68,968	+0.37(+6.05%)
Jul 27, 2022	6.300	6.747	5.970	6.120	87,020	-0.21(-3.32%)
Jul 26, 2022	6.800	6.900	6.251	6.330	179,110	-0.59(-8.53%)
Jul 25, 2022	7.540	7.670	6.550	6.920	409,134	-2.74(-28.36%)
Jul 22, 2022	7.920	10.30	7.650	9.660	1,014,969	+1.84(+23.53%)
Jul 21, 2022	7.730	7.935	7.630	7.820	51,230	-0.04(-0.51%)
Jul 20, 2022	7.500	8.460	7.290	7.860	291,956	+0.36(+4.80%)
Jul 19, 2022	7.860	7.860	7.350	7.500	85,278	-0.22(-2.85%)
Jul 18, 2022	7.950	8.100	7.325	7.720	97,457	-0.24(-3.02%)
Jul 15, 2022	8.220	8.400	7.410	7.960	238,817	-0.29(-3.52%)
Jul 14, 2022	11.33	11.73	7.755	8.250	271,088	-3.15(-27.63%)
Jul 13, 2022	11.32	12.50	10.70	11.40	134,259	+0.46(+4.25%)
Jul 12, 2022	12.49	12.82	10.85	10.94	90,881	-1.55(-12.41%)
Jul 11, 2022	13.00	18.50	12.31	12.48	838,731	+0.40(+3.35%)
Jul 08, 2022	11.01	12.25	11.01	12.08	14,641	+1.05(+9.52%)
Jul 07, 2022	10.34	11.23	10.12	11.03	16,204	+0.55(+5.25%)
Jul 06, 2022	11.11	11.24	10.10	10.48	23,788	-0.41(-3.76%)
Jul 05, 2022	10.50	11.28	10.25	10.89	13,527	+0.26(+2.45%)

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.