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

Enveric Biosciences Inc (NQ: ENVB )

0.8400 -0.0600 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 3.600 4.250 3.600 4.190 452,384 +0.50(+13.55%)
May 30, 2023 4.320 4.320 3.510 3.690 522,239 -0.63(-14.58%)
May 26, 2023 3.760 4.620 3.760 4.320 731,052 +0.45(+11.63%)
May 25, 2023 4.260 4.280 3.560 3.870 1,487,361 -0.94(-19.54%)
May 24, 2023 4.070 6.980 3.970 4.810 79,645,296 +1.66(+52.70%)
May 23, 2023 2.950 3.450 2.900 3.150 813,145 +0.19(+6.42%)
May 22, 2023 3.250 3.420 2.680 2.960 1,452,046 -0.58(-16.38%)
May 19, 2023 3.320 4.500 3.010 3.540 14,530,929 -0.05(-1.39%)
May 18, 2023 2.150 4.490 2.020 3.590 120,061,232 +2.07(+136.18%)
May 17, 2023 1.400 1.550 1.400 1.520 10,330 +0.09(+6.00%)
May 16, 2023 1.490 1.490 1.410 1.434 13,029 -0.07(-4.40%)
May 15, 2023 1.390 1.613 1.390 1.500 7,990 +0.05(+3.45%)
May 12, 2023 1.690 1.690 1.430 1.450 33,036 -0.22(-13.15%)
May 11, 2023 1.700 1.700 1.600 1.670 11,809 -0.00(-0.02%)
May 10, 2023 1.940 1.940 1.550 1.670 38,477 -0.28(-14.45%)
May 09, 2023 2.110 2.110 1.900 1.952 9,283 -0.11(-5.24%)
May 08, 2023 2.030 2.100 1.962 2.060 10,593 +0.02(+0.98%)
May 05, 2023 1.930 2.100 1.930 2.040 25,727 +0.12(+6.25%)
May 04, 2023 1.780 2.130 1.780 1.920 60,828 +0.17(+9.71%)
May 03, 2023 1.755 1.810 1.722 1.750 7,311 -0.08(-4.32%)
May 02, 2023 1.770 1.837 1.760 1.829 14,184 +0.02(+1.05%)
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.