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

Enveric Biosciences Inc (NQ: ENVB )

0.7800 +0.0319 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 2.170 2.270 2.140 2.160 31,031 -0.05(-2.26%)
Aug 30, 2023 2.260 2.320 2.184 2.210 7,092 -0.01(-0.45%)
Aug 29, 2023 2.320 2.322 2.150 2.220 15,216 -0.10(-4.31%)
Aug 28, 2023 2.160 2.340 2.160 2.320 17,347 +0.16(+7.41%)
Aug 25, 2023 2.230 2.230 2.160 2.160 2,698 -0.03(-1.37%)
Aug 24, 2023 2.300 2.300 2.180 2.190 12,938 -0.07(-3.10%)
Aug 23, 2023 2.210 2.280 2.130 2.260 10,474 +0.10(+4.63%)
Aug 22, 2023 2.340 2.340 2.120 2.160 18,946 -0.15(-6.49%)
Aug 21, 2023 2.280 2.350 2.101 2.310 9,061 +0.16(+7.44%)
Aug 18, 2023 2.140 2.220 2.030 2.150 23,089 -0.05(-2.27%)
Aug 17, 2023 2.240 2.390 2.160 2.200 14,837 -0.05(-2.22%)
Aug 16, 2023 2.380 2.520 2.200 2.250 38,760 -0.13(-5.46%)
Aug 15, 2023 2.620 2.620 2.380 2.380 41,595 -0.30(-11.19%)
Aug 14, 2023 2.670 2.790 2.580 2.680 15,328 -0.04(-1.47%)
Aug 11, 2023 2.800 2.900 2.650 2.720 34,542 -0.09(-3.20%)
Aug 10, 2023 2.850 3.050 2.730 2.810 71,265 -0.02(-0.71%)
Aug 09, 2023 2.720 2.870 2.512 2.830 93,435 +0.11(+4.04%)
Aug 08, 2023 2.500 2.880 2.420 2.720 223,664 -0.05(-1.81%)
Aug 07, 2023 2.870 3.898 2.255 2.770 2,507,483 +0.27(+10.80%)
Aug 04, 2023 2.580 2.750 2.470 2.500 49,820 -0.02(-0.79%)
Aug 03, 2023 2.590 2.760 2.500 2.520 85,350 -0.10(-3.82%)
Aug 02, 2023 2.600 2.680 2.490 2.620 34,010 -0.04(-1.50%)
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.