Indicators

Enveric Biosciences Inc (NQ: ENVB )

0.9200 -0.0600 (-6.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.45	14.60	13.66	13.72	23,085	-0.38(-2.66%)
Feb 25, 2022	13.50	15.47	13.81	14.10	51,689	+0.73(+5.50%)
Feb 24, 2022	12.50	13.50	12.15	13.37	33,047	+0.26(+1.98%)
Feb 23, 2022	13.25	13.49	12.60	13.11	20,542	-0.12(-0.91%)
Feb 22, 2022	13.85	13.95	12.78	13.22	28,085	-0.77(-5.47%)
Feb 18, 2022				13.99	0	-1.16(-7.66%)
Feb 17, 2022	16.00	16.22	14.80	15.15	65,010	-0.59(-3.75%)
Feb 16, 2022	15.68	15.95	15.11	15.74	69,426	-0.01(-0.06%)
Feb 15, 2022	16.62	17.00	15.65	15.75	184,276	-0.87(-5.23%)
Feb 14, 2022	17.00	17.32	16.10	16.62	60,271	-0.21(-1.25%)
Feb 11, 2022	17.50	18.34	16.50	16.83	373,905	-16.19(-49.03%)
Feb 10, 2022	32.00	33.50	32.01	33.02	18,537	+0.02(+0.06%)
Feb 09, 2022	33.00	33.74	31.90	33.00	2,297	+0.60(+1.85%)
Feb 08, 2022	33.50	34.33	31.50	32.40	7,077	+1.05(+3.37%)
Feb 07, 2022	31.00	32.45	31.00	31.34	4,555	+0.34(+1.11%)
Feb 04, 2022	31.48	32.25	30.00	31.00	1,591	-0.48(-1.54%)
Feb 03, 2022	31.51		30.45	31.48	2,232	-1.70(-5.14%)
Feb 02, 2022	32.98	33.60	31.50	33.19	5,287	+0.20(+0.59%)

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.