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

Enveric Biosciences Inc (NQ: ENVB )

0.9376 -0.0124 (-1.31%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.9050 0.9498 0.9050 0.9498 55,918 +0.05(+6.12%)
Apr 26, 2024 0.9300 0.9448 0.8920 0.8950 58,269 -0.01(-0.56%)
Apr 25, 2024 0.9340 0.9583 0.8800 0.9000 88,601 -0.03(-3.64%)
Apr 24, 2024 0.8810 0.9800 0.8810 0.9340 184,679 +0.04(+4.08%)
Apr 23, 2024 0.8752 0.8990 0.8558 0.8974 71,422 +0.04(+4.23%)
Apr 22, 2024 0.8700 0.8900 0.8558 0.8610 108,885 -0.02(-2.23%)
Apr 19, 2024 0.9200 0.9500 0.8800 0.8806 131,659 -0.06(-6.12%)
Apr 18, 2024 0.9400 0.9594 0.8980 0.9380 89,335 +0.06(+6.35%)
Apr 17, 2024 0.9250 0.9600 0.8820 0.8820 82,051 -0.03(-3.18%)
Apr 16, 2024 0.9200 0.9458 0.8900 0.9110 114,613 -0.01(-1.14%)
Apr 15, 2024 1.020 1.028 0.9100 0.9215 167,106 -0.09(-8.76%)
Apr 12, 2024 0.9500 1.030 0.9201 1.010 387,647 +0.10(+10.95%)
Apr 11, 2024 0.9100 0.9500 0.9016 0.9103 65,441 -0.02(-1.93%)
Apr 10, 2024 0.9500 0.9526 0.8900 0.9282 47,914 -0.01(-1.38%)
Apr 09, 2024 0.9099 0.9858 0.8950 0.9412 112,773 +0.02(+2.29%)
Apr 08, 2024 0.9600 0.9600 0.9102 0.9201 87,380 -0.01(-1.06%)
Apr 05, 2024 0.9900 0.9900 0.8900 0.9300 90,737 -0.02(-2.21%)
Apr 04, 2024 0.9600 0.9999 0.9501 0.9510 154,356 -0.06(-5.84%)
Apr 03, 2024 0.9887 1.050 0.8950 1.010 619,877 -0.13(-11.40%)
Apr 02, 2024 0.8900 1.190 0.8300 1.140 1,693,649 +0.25(+28.09%)
Apr 01, 2024 0.9243 0.9990 0.8800 0.8900 454,693 -0.11(-11.00%)
Mar 28, 2024 1.020 1.040 1.000 1.000 268,386 -0.02(-1.96%)
Mar 27, 2024 1.040 1.050 1.000 1.020 387,693 -0.04(-3.77%)
Mar 26, 2024 1.040 1.080 1.020 1.060 306,074 +0.01(+0.95%)
Mar 25, 2024 1.160 1.160 1.030 1.050 443,677 -0.08(-7.08%)
Mar 22, 2024 1.170 1.200 1.110 1.130 298,506 -0.04(-3.42%)
Mar 21, 2024 1.140 1.230 1.100 1.170 833,880 +0.00(+0.00%)
Mar 20, 2024 1.160 1.270 1.080 1.170 2,453,381 -0.02(-1.68%)
Mar 19, 2024 1.700 1.870 1.110 1.190 51,909,552 +0.09(+8.18%)
Mar 18, 2024 1.090 1.120 1.060 1.100 139,858 +0.02(+1.85%)
Mar 15, 2024 1.140 1.150 1.080 1.080 125,667 -0.02(-1.82%)
Mar 14, 2024 1.090 1.110 1.050 1.100 213,530 -0.06(-5.17%)
Mar 13, 2024 1.200 1.225 1.010 1.160 294,576 -0.04(-3.33%)
Mar 12, 2024 1.320 1.373 1.140 1.200 636,736 -0.12(-9.09%)
Mar 11, 2024 1.420 1.510 1.280 1.320 294,144 -0.09(-6.38%)
Mar 08, 2024 1.490 1.560 1.400 1.410 270,802 -0.11(-7.24%)
Mar 07, 2024 1.280 1.630 1.280 1.520 603,224 +0.14(+10.14%)
Mar 06, 2024 1.450 1.450 1.250 1.380 554,281 -0.03(-2.13%)
Mar 05, 2024 1.530 1.550 1.400 1.410 657,579 -0.14(-9.03%)
Mar 04, 2024 1.520 1.600 1.400 1.550 1,396,060 -0.11(-6.63%)
Mar 01, 2024 1.660 1.900 1.452 1.660 13,762,770 +0.21(+14.48%)
Feb 29, 2024 1.970 2.920 1.320 1.450 176,750,736 +0.62(+74.49%)
Feb 28, 2024 0.8350 0.8959 0.8270 0.8310 80,162 -0.01(-1.07%)
Feb 27, 2024 0.8700 0.9500 0.8100 0.8400 274,131 -0.01(-1.34%)
Feb 26, 2024 0.9100 0.9501 0.8400 0.8514 482,728 -0.13(-13.12%)
Feb 23, 2024 0.9900 1.270 0.9300 0.9800 13,267,644 +0.13(+15.29%)
Feb 22, 2024 0.8700 0.8900 0.8399 0.8500 27,227 -0.01(-0.82%)
Feb 21, 2024 0.8500 0.9100 0.8300 0.8570 103,286 -0.01(-1.03%)
Feb 20, 2024 0.8400 0.8879 0.8021 0.8659 63,381 +0.03(+4.20%)
Feb 16, 2024 0.8200 0.8350 0.8022 0.8310 8,408 -0.01(-1.06%)
Feb 15, 2024 0.8100 0.8400 0.8100 0.8399 26,418 +0.02(+1.82%)
Feb 14, 2024 0.8009 0.8250 0.7829 0.8249 14,908 +0.01(+1.21%)
Feb 13, 2024 0.8100 0.8220 0.7802 0.8150 18,480 +0.01(+0.74%)
Feb 12, 2024 0.7700 0.8400 0.7700 0.8090 98,288 +0.04(+5.02%)
Feb 09, 2024 0.8400 0.8499 0.7703 0.7703 34,279 -0.04(-5.10%)
Feb 08, 2024 0.7928 0.8299 0.7703 0.8117 34,523 -0.01(-0.69%)
Feb 07, 2024 0.8073 0.8299 0.7550 0.8173 141,146 -0.03(-3.37%)
Feb 06, 2024 0.8220 1.140 0.7936 0.8458 1,236,203 -0.01(-1.67%)
Feb 05, 2024 0.8450 0.8604 0.8001 0.8602 16,802 -0.01(-0.84%)
Feb 02, 2024 0.8605 0.8999 0.7531 0.8675 89,157 -0.04(-3.97%)
Feb 01, 2024 0.7200 0.9600 0.6490 0.9034 480,563 +0.16(+21.75%)
Jan 31, 2024 0.8100 0.8200 0.7100 0.7420 129,120 -0.06(-7.25%)
Jan 30, 2024 0.9325 0.9449 0.7855 0.8000 1,520,662 -0.10(-11.12%)
Jan 29, 2024 0.8700 0.9298 0.8700 0.9001 30,997 +0.00(+0.29%)
Jan 26, 2024 0.9030 0.9299 0.8700 0.8975 63,450 +0.02(+1.70%)
Jan 25, 2024 0.8980 0.9000 0.8700 0.8825 27,385 +0.00(+0.28%)
Jan 24, 2024 0.9100 0.9300 0.8700 0.8800 30,284 -0.05(-5.84%)
Jan 23, 2024 1.000 1.010 0.8500 0.9346 61,249 -0.08(-7.47%)
Jan 22, 2024 1.070 1.150 0.9900 1.010 79,319 -0.08(-7.34%)
Jan 19, 2024 1.060 1.120 1.060 1.090 18,793 +0.02(+1.87%)
Jan 18, 2024 1.100 1.100 1.060 1.070 6,891 -0.05(-4.46%)
Jan 17, 2024 1.210 1.220 1.060 1.120 39,060 -0.11(-8.94%)
Jan 16, 2024 1.250 1.290 1.230 1.230 49,615 -0.05(-3.91%)
Jan 12, 2024 1.300 1.320 1.250 1.280 45,198 +0.01(+0.39%)
Jan 11, 2024 1.330 1.330 1.250 1.275 43,025 -0.02(-1.16%)
Jan 10, 2024 1.300 1.350 1.270 1.290 52,678 +0.02(+1.57%)
Jan 09, 2024 1.300 1.300 1.230 1.270 15,042 -0.02(-1.55%)
Jan 08, 2024 1.270 1.331 1.250 1.290 16,744 +0.02(+1.57%)
Jan 05, 2024 1.290 1.319 1.260 1.270 24,349 -0.02(-1.55%)
Jan 04, 2024 1.310 1.310 1.250 1.290 16,799 -0.03(-2.27%)
Jan 03, 2024 1.340 1.340 1.220 1.320 58,833 +0.06(+4.76%)
Jan 02, 2024 1.270 1.350 1.250 1.260 99,236 -0.04(-3.08%)
Dec 29, 2023 1.330 1.367 1.220 1.300 222,738 -0.26(-16.67%)
Dec 28, 2023 1.380 1.780 1.315 1.560 973,082 +0.26(+19.77%)
Dec 27, 2023 1.380 1.380 1.220 1.302 41,202 -0.01(-0.57%)
Dec 26, 2023 1.350 1.407 1.310 1.310 22,576 -0.01(-0.76%)
Dec 22, 2023 1.330 1.342 1.320 1.320 22,367 -0.01(-0.75%)
Dec 21, 2023 1.370 1.370 1.308 1.330 29,355 -0.02(-1.48%)
Dec 20, 2023 1.380 1.390 1.340 1.350 18,133 -0.02(-1.78%)
Dec 19, 2023 1.380 1.380 1.330 1.374 14,006 +0.05(+4.12%)
Dec 18, 2023 1.370 1.460 1.320 1.320 13,418 -0.02(-1.49%)
Dec 15, 2023 1.440 1.470 1.340 1.340 8,684 -0.13(-8.84%)
Dec 14, 2023 1.500 1.520 1.470 1.470 11,465 +0.07(+5.00%)
Dec 13, 2023 1.400 1.400 1.330 1.400 17,275 +0.00(+0.00%)
Dec 12, 2023 1.450 1.460 1.390 1.400 29,753 -0.10(-6.67%)
Dec 11, 2023 1.510 1.510 1.470 1.500 10,345 -0.02(-1.32%)
Dec 08, 2023 1.590 1.850 1.460 1.520 100,638 +0.02(+1.30%)
Dec 07, 2023 1.500 1.590 1.500 1.500 4,786 +0.00(+0.03%)
Dec 06, 2023 1.590 1.608 1.483 1.500 15,483 +0.01(+0.67%)
Dec 05, 2023 1.580 1.660 1.460 1.490 20,901 -0.08(-5.10%)
Dec 04, 2023 1.530 1.680 1.530 1.570 7,617 -0.11(-6.55%)
Dec 01, 2023 1.500 1.680 1.490 1.680 8,418 +0.20(+13.51%)
Nov 30, 2023 1.580 1.585 1.480 1.480 9,078 -0.07(-4.52%)
Nov 29, 2023 1.540 1.590 1.400 1.550 17,082 +0.08(+5.44%)
Nov 28, 2023 1.470 1.480 1.450 1.470 2,314 +0.02(+1.38%)
Nov 27, 2023 1.400 1.515 1.400 1.450 5,579 +0.04(+2.84%)
Nov 24, 2023 1.390 1.450 1.390 1.410 2,786 +0.01(+0.69%)
Nov 22, 2023 1.440 1.450 1.390 1.400 3,495 +0.00(+0.02%)
Nov 21, 2023 1.460 1.460 1.400 1.400 4,790 -0.06(-4.11%)
Nov 20, 2023 1.460 1.570 1.460 1.460 9,256 -0.04(-2.67%)
Nov 17, 2023 1.590 1.590 1.440 1.500 9,809 +0.06(+4.17%)
Nov 16, 2023 1.400 1.558 1.380 1.440 15,200 +0.01(+1.05%)
Nov 15, 2023 1.500 1.580 1.405 1.425 12,153 -0.07(-5.00%)
Nov 14, 2023 1.480 1.600 1.471 1.500 11,033 -0.02(-1.32%)
Nov 13, 2023 1.580 1.760 1.510 1.520 10,637 -0.06(-3.80%)
Nov 10, 2023 1.750 1.750 1.520 1.580 17,715 -0.17(-9.71%)
Nov 09, 2023 1.810 1.850 1.750 1.750 2,325 -0.10(-5.41%)
Nov 08, 2023 1.830 1.911 1.740 1.850 4,789 +0.05(+2.78%)
Nov 07, 2023 1.800 1.928 1.762 1.800 7,193 +0.00(+0.00%)
Nov 06, 2023 1.890 2.000 1.800 1.800 9,981 -0.03(-1.64%)
Nov 03, 2023 1.880 1.960 1.820 1.830 6,505 -0.05(-2.66%)
Nov 02, 2023 1.800 1.880 1.700 1.880 23,262 +0.07(+3.87%)
Nov 01, 2023 1.800 1.930 1.800 1.810 8,316 +0.06(+3.43%)
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%)
Oct 02, 2023 2.310 2.400 2.240 2.250 17,411 -0.13(-5.46%)
Sep 29, 2023 2.390 2.390 2.380 2.380 2,092 +0.00(+0.00%)
Sep 28, 2023 2.080 2.500 2.070 2.380 74,445 +0.07(+3.03%)
Sep 27, 2023 2.240 2.400 2.120 2.310 37,352 +0.17(+7.94%)
Sep 26, 2023 2.080 2.290 2.080 2.140 11,688 -0.01(-0.47%)
Sep 25, 2023 2.320 2.330 2.120 2.150 16,852 -0.23(-9.52%)
Sep 22, 2023 2.550 2.550 2.280 2.376 65,333 -0.00(-0.16%)
Sep 21, 2023 2.030 2.450 2.030 2.380 68,233 +0.35(+17.25%)
Sep 20, 2023 2.150 2.250 2.030 2.030 16,118 -0.14(-6.45%)
Sep 19, 2023 2.310 2.320 2.135 2.170 18,527 -0.15(-6.47%)
Sep 18, 2023 2.240 2.340 2.171 2.320 7,588 +0.04(+1.75%)
Sep 15, 2023 2.270 2.290 2.080 2.280 27,076 +0.13(+6.05%)
Sep 14, 2023 2.360 2.390 2.150 2.150 28,560 -0.21(-8.90%)
Sep 13, 2023 2.380 2.730 2.300 2.360 46,980 -0.02(-0.84%)
Sep 12, 2023 2.470 2.510 2.310 2.380 39,193 -0.01(-0.42%)
Sep 11, 2023 2.270 2.500 2.260 2.390 49,360 +0.17(+7.66%)
Sep 08, 2023 2.140 2.220 2.120 2.220 5,695 +0.01(+0.45%)
Sep 07, 2023 2.130 2.220 2.090 2.210 12,490 +0.09(+4.25%)
Sep 06, 2023 2.130 2.130 2.040 2.120 26,142 -0.03(-1.40%)
Sep 05, 2023 2.220 2.280 2.030 2.150 27,121 +0.02(+1.18%)
Sep 01, 2023 2.259 2.260 2.050 2.125 31,851 -0.04(-1.62%)
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%)
Aug 01, 2023 2.723 2.750 2.605 2.660 47,497 -0.07(-2.56%)
Jul 31, 2023 2.500 2.760 2.463 2.730 37,743 +0.28(+11.43%)
Jul 28, 2023 2.505 2.505 2.360 2.450 17,727 -0.08(-3.16%)
Jul 27, 2023 2.470 2.621 2.450 2.530 83,249 -0.01(-0.39%)
Jul 26, 2023 2.400 2.600 2.320 2.540 28,736 +0.11(+4.53%)
Jul 25, 2023 2.570 2.620 2.420 2.430 53,052 -0.19(-7.25%)
Jul 24, 2023 2.880 2.880 2.600 2.620 117,233 -0.30(-10.27%)
Jul 21, 2023 2.830 3.390 2.739 2.920 600,040 +0.05(+1.74%)
Jul 20, 2023 2.870 3.086 2.830 2.870 40,308 -0.03(-1.03%)
Jul 19, 2023 2.950 3.050 2.790 2.900 47,430 -0.01(-0.34%)
Jul 18, 2023 2.830 3.250 2.770 2.910 87,931 +0.13(+4.68%)
Jul 17, 2023 2.730 2.930 2.715 2.780 190,317 -0.09(-3.14%)
Jul 14, 2023 2.840 3.060 2.840 2.870 54,602 -0.01(-0.35%)
Jul 13, 2023 2.930 3.150 2.828 2.880 60,467 -0.01(-0.35%)
Jul 12, 2023 3.220 3.240 2.840 2.890 62,415 -0.25(-7.96%)
Jul 11, 2023 3.080 3.140 3.030 3.140 55,910 +0.09(+2.95%)
Jul 10, 2023 2.900 3.060 2.900 3.050 19,529 +0.08(+2.69%)
Jul 07, 2023 2.910 2.970 2.851 2.970 19,148 +0.06(+2.06%)
Jul 06, 2023 3.130 3.150 2.800 2.910 84,620 -0.27(-8.49%)
Jul 05, 2023 3.300 3.479 3.110 3.180 31,902 -0.17(-5.07%)
Jul 03, 2023 3.360 3.490 3.305 3.350 30,484 -0.02(-0.59%)
Jun 30, 2023 3.180 3.380 3.150 3.370 41,094 +0.15(+4.66%)
Jun 29, 2023 3.070 3.339 3.070 3.220 53,416 +0.12(+3.87%)
Jun 28, 2023 3.350 3.350 3.070 3.100 73,403 -0.28(-8.28%)
Jun 27, 2023 3.470 3.509 3.300 3.380 37,469 -0.17(-4.79%)
Jun 26, 2023 3.720 3.830 3.390 3.550 86,487 -0.22(-5.84%)
Jun 23, 2023 3.700 3.950 3.640 3.770 124,444 -0.02(-0.53%)
Jun 22, 2023 4.070 4.088 3.720 3.790 31,341 -0.33(-8.01%)
Jun 21, 2023 4.140 4.170 4.010 4.120 53,501 +0.00(+0.00%)
Jun 20, 2023 4.140 4.260 4.050 4.120 70,948 -0.11(-2.60%)
Jun 16, 2023 3.820 4.240 3.820 4.230 208,169 +0.37(+9.59%)
Jun 15, 2023 3.560 3.950 3.560 3.860 92,701 +1.80(+87.38%)
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.