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 (%)
Jul 30, 2021 98.50 99.50 94.50 95.50 5,136 -2.50(-2.55%)
Jul 29, 2021 99.00 99.50 97.00 98.00 2,765 -0.50(-0.51%)
Jul 28, 2021 96.64 100.00 93.50 98.50 11,578 +6.00(+6.49%)
Jul 27, 2021 96.00 97.50 91.45 92.50 9,472 -3.00(-3.14%)
Jul 26, 2021 98.00 98.50 95.00 95.50 7,464 -0.50(-0.52%)
Jul 23, 2021 100.50 103.13 95.50 96.00 7,958 -5.00(-4.95%)
Jul 22, 2021 100.00 103.50 99.00 101.00 8,451 +0.50(+0.50%)
Jul 21, 2021 99.50 104.00 99.00 100.50 10,526 +1.00(+1.01%)
Jul 20, 2021 99.00 101.50 95.00 99.50 10,158 +0.50(+0.51%)
Jul 19, 2021 96.00 101.00 90.50 99.00 13,333 +0.00(+0.00%)
Jul 16, 2021 103.00 105.00 97.02 99.00 20,479 -4.00(-3.88%)
Jul 15, 2021 105.50 107.19 101.50 103.00 13,580 -3.50(-3.29%)
Jul 14, 2021 112.50 112.50 106.00 106.50 10,483 -4.50(-4.05%)
Jul 13, 2021 115.50 116.50 110.00 111.00 11,953 -4.50(-3.90%)
Jul 12, 2021 114.00 118.00 111.00 115.50 14,928 -1.00(-0.86%)
Jul 09, 2021 113.50 118.50 109.31 116.50 21,950 +2.00(+1.75%)
Jul 08, 2021 103.50 116.50 101.00 114.50 19,520 +10.50(+10.10%)
Jul 07, 2021 107.50 109.98 101.50 104.00 12,533 -4.50(-4.15%)
Jul 06, 2021 110.00 112.00 106.50 108.50 10,448 -1.00(-0.91%)
Jul 02, 2021 114.50 115.00 107.50 109.50 18,013 -5.50(-4.78%)
Jul 01, 2021 121.00 121.00 113.00 115.00 11,773 -4.00(-3.36%)
Jun 30, 2021 117.50 124.50 115.50 119.00 24,500 -3.50(-2.86%)
Jun 29, 2021 134.50 134.50 118.09 122.50 43,212 -7.50(-5.77%)
Jun 28, 2021 118.50 130.00 110.50 130.00 120,964 +21.50(+19.82%)
Jun 25, 2021 106.50 108.50 103.95 108.50 17,289 +3.00(+2.84%)
Jun 24, 2021 109.50 114.50 104.50 105.50 15,533 -4.00(-3.65%)
Jun 23, 2021 107.50 113.47 106.41 109.50 12,090 +3.50(+3.30%)
Jun 22, 2021 102.50 108.00 101.50 106.00 19,126 +2.50(+2.42%)
Jun 21, 2021 108.50 108.50 100.00 103.50 12,833 -4.00(-3.72%)
Jun 18, 2021 109.50 112.00 106.50 107.50 9,814 -4.00(-3.59%)
Jun 17, 2021 113.50 113.85 109.00 111.50 7,359 -0.50(-0.45%)
Jun 16, 2021 114.00 115.00 109.00 112.00 10,911 +1.50(+1.36%)
Jun 15, 2021 120.50 120.50 109.50 110.50 17,538 -10.00(-8.30%)
Jun 14, 2021 117.00 123.50 115.50 120.50 13,519 +1.50(+1.26%)
Jun 11, 2021 123.00 124.00 118.00 119.00 9,679 -2.00(-1.65%)
Jun 10, 2021 125.00 125.42 120.00 121.00 12,320 -3.00(-2.42%)
Jun 09, 2021 126.00 129.00 122.00 124.00 15,029 -2.00(-1.59%)
Jun 08, 2021 135.00 135.00 120.50 126.00 30,392 -7.00(-5.26%)
Jun 07, 2021 119.50 139.50 117.00 133.00 65,898 +15.00(+12.71%)
Jun 04, 2021 120.00 121.70 117.00 118.00 9,164 -1.00(-0.84%)
Jun 03, 2021 115.50 120.00 114.50 119.00 18,377 +4.00(+3.48%)
Jun 02, 2021 118.50 125.00 112.00 115.00 46,516 -4.00(-3.36%)
Jun 01, 2021 111.50 120.00 110.75 119.00 19,011 +7.50(+6.73%)
May 28, 2021 116.50 117.50 111.00 111.50 14,966 -2.50(-2.19%)
May 27, 2021 111.50 115.50 108.50 114.00 19,941 +3.00(+2.70%)
May 26, 2021 113.00 113.00 106.00 111.00 24,281 -3.00(-2.63%)
May 25, 2021 120.00 121.00 113.00 114.00 27,299 -11.00(-8.80%)
May 24, 2021 134.00 135.00 113.50 125.00 125,862 -11.00(-8.09%)
May 21, 2021 139.00 157.50 126.50 136.00 716,713 +14.50(+11.93%)
May 20, 2021 110.00 122.50 105.50 121.50 50,000 +12.50(+11.47%)
May 19, 2021 109.50 112.00 104.50 109.00 10,947 -3.00(-2.68%)
May 18, 2021 102.50 117.00 102.00 112.00 16,262 +9.00(+8.74%)
May 17, 2021 96.50 104.50 93.50 103.00 7,056 +7.50(+7.85%)
May 14, 2021 95.00 100.00 92.50 95.50 8,940 +0.50(+0.53%)
May 13, 2021 103.00 106.50 93.08 95.00 18,001 -7.00(-6.86%)
May 12, 2021 106.00 107.50 101.00 102.00 9,654 -5.00(-4.67%)
May 11, 2021 100.50 107.50 100.00 107.00 10,262 +4.00(+3.88%)
May 10, 2021 114.50 115.00 102.69 103.00 13,176 -11.50(-10.04%)
May 07, 2021 111.50 115.00 111.00 114.50 6,202 +4.50(+4.09%)
May 06, 2021 116.50 117.50 109.50 110.00 12,141 -7.00(-5.98%)
May 05, 2021 124.50 124.50 117.00 117.00 9,729 -7.00(-5.65%)
May 04, 2021 123.50 130.00 115.50 124.00 30,545 +2.50(+2.06%)
May 03, 2021 117.50 122.50 114.00 121.50 13,355 +2.50(+2.10%)
Apr 30, 2021 124.50 124.50 119.00 119.00 8,166 -5.00(-4.03%)
Apr 29, 2021 134.00 135.00 121.00 124.00 23,948 -11.00(-8.15%)
Apr 28, 2021 118.50 137.00 118.00 135.00 55,360 +18.00(+15.38%)
Apr 27, 2021 122.00 122.50 116.00 117.00 8,307 -4.50(-3.70%)
Apr 26, 2021 117.50 125.00 117.50 121.50 16,519 +4.50(+3.85%)
Apr 23, 2021 113.00 117.00 113.00 117.00 8,778 +3.00(+2.63%)
Apr 22, 2021 119.00 121.50 111.50 114.00 11,100 -2.00(-1.72%)
Apr 21, 2021 109.50 116.50 105.50 116.00 15,236 +8.00(+7.41%)
Apr 20, 2021 117.00 117.00 106.50 108.00 16,598 -6.50(-5.68%)
Apr 19, 2021 119.00 122.50 111.00 114.50 18,185 -4.50(-3.78%)
Apr 16, 2021 116.50 119.50 110.00 119.00 17,074 +0.50(+0.42%)
Apr 15, 2021 125.00 129.00 116.50 118.50 18,065 -6.50(-5.20%)
Apr 14, 2021 129.00 135.00 123.50 125.00 13,179 -4.00(-3.10%)
Apr 13, 2021 129.00 130.50 122.50 129.00 20,443 -1.50(-1.15%)
Apr 12, 2021 139.00 140.00 129.50 130.50 21,290 -9.00(-6.45%)
Apr 09, 2021 145.50 146.28 138.00 139.50 18,036 -6.50(-4.45%)
Apr 08, 2021 145.50 151.00 140.50 146.00 28,644 +2.00(+1.39%)
Apr 07, 2021 148.00 151.00 142.50 144.00 17,597 -6.00(-4.00%)
Apr 06, 2021 149.00 163.00 145.50 150.00 52,855 +1.00(+0.67%)
Apr 05, 2021 155.00 155.00 147.50 149.00 16,208 -7.50(-4.79%)
Apr 01, 2021 155.50 163.50 152.00 156.50 18,812 +3.00(+1.95%)
Mar 31, 2021 152.00 154.50 147.50 153.50 10,725 +5.00(+3.37%)
Mar 30, 2021 143.50 149.50 138.00 148.50 13,111 +3.00(+2.06%)
Mar 29, 2021 153.50 156.00 143.50 145.50 19,157 -11.50(-7.32%)
Mar 26, 2021 162.50 172.50 154.50 157.00 24,444 -6.00(-3.68%)
Mar 25, 2021 157.00 170.50 155.50 163.00 29,855 -10.00(-5.78%)
Mar 24, 2021 168.50 173.00 151.00 173.00 45,794 +6.00(+3.59%)
Mar 23, 2021 175.50 178.50 163.00 167.00 37,539 -9.00(-5.11%)
Mar 22, 2021 183.50 184.00 175.50 176.00 27,270 -7.50(-4.09%)
Mar 19, 2021 183.00 189.00 176.00 183.50 31,064 +4.50(+2.51%)
Mar 18, 2021 184.50 192.00 178.00 179.00 39,714 -8.50(-4.53%)
Mar 17, 2021 173.50 195.00 170.00 187.50 63,178 +0.00(+0.00%)
Mar 16, 2021 214.00 245.00 181.50 187.50 697,744 -3.50(-1.83%)
Mar 15, 2021 186.50 199.50 180.50 191.00 62,723 +6.00(+3.24%)
Mar 12, 2021 171.00 187.50 169.50 185.00 82,292 +11.00(+6.32%)
Mar 11, 2021 189.00 190.00 166.00 174.00 303,217 -53.00(-23.35%)
Mar 10, 2021 262.50 350.00 225.00 227.00 5,290,803 +80.50(+54.95%)
Mar 09, 2021 141.50 148.50 138.00 146.50 10,598 +15.00(+11.41%)
Mar 08, 2021 142.50 146.00 131.00 131.50 10,177 -7.50(-5.40%)
Mar 05, 2021 147.00 147.50 118.00 139.00 22,982 -7.50(-5.12%)
Mar 04, 2021 160.00 161.00 139.00 146.50 26,240 -14.50(-9.01%)
Mar 03, 2021 178.00 180.00 160.00 161.00 16,678 -18.50(-10.31%)
Mar 02, 2021 180.50 187.00 177.50 179.50 10,416 -1.00(-0.55%)
Mar 01, 2021 176.50 184.09 173.00 180.50 15,732 +9.50(+5.56%)
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.