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

Enveric Biosciences Inc (NQ: ENVB )

0.8199 +0.0033 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 1.830 1.914 1.700 1.750 12,939 -0.08(-4.37%)
Oct 30, 2023 1.850 1.920 1.830 1.830 6,214 +0.03(+1.67%)
Oct 27, 2023 1.760 1.842 1.750 1.800 11,593 -0.00(-0.28%)
Oct 26, 2023 1.930 2.090 1.750 1.805 13,893 -0.09(-5.00%)
Oct 25, 2023 1.890 1.970 1.830 1.900 14,749 +0.08(+4.40%)
Oct 24, 2023 1.900 1.991 1.820 1.820 7,429 -0.02(-1.09%)
Oct 23, 2023 2.140 2.140 1.840 1.840 18,450 -0.07(-3.66%)
Oct 20, 2023 2.000 2.040 1.820 1.910 34,320 -0.11(-5.45%)
Oct 19, 2023 2.060 2.147 2.000 2.020 3,646 -0.04(-1.94%)
Oct 18, 2023 2.100 2.180 2.060 2.060 10,032 -0.05(-2.37%)
Oct 17, 2023 2.070 2.130 2.060 2.110 7,255 +0.04(+1.93%)
Oct 16, 2023 2.060 2.150 2.060 2.070 16,859 -0.04(-1.90%)
Oct 13, 2023 2.180 2.180 2.090 2.110 2,595 +0.03(+1.44%)
Oct 12, 2023 2.070 2.140 2.035 2.080 10,395 +0.02(+0.97%)
Oct 11, 2023 2.280 2.275 2.029 2.060 27,923 -0.18(-8.04%)
Oct 10, 2023 2.200 2.280 2.160 2.240 5,432 +0.10(+4.67%)
Oct 09, 2023 2.220 2.280 2.135 2.140 16,049 -0.10(-4.46%)
Oct 06, 2023 2.360 2.360 2.132 2.240 23,138 -0.12(-5.08%)
Oct 05, 2023 2.800 2.800 2.330 2.360 37,742 -0.18(-7.09%)
Oct 04, 2023 2.590 2.710 2.260 2.540 34,646 -0.16(-5.93%)
Oct 03, 2023 2.220 2.752 2.182 2.700 85,336 +0.45(+20.00%)
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.