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

Enveric Biosciences Inc (NQ: ENVB )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
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%)
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.