Skip to main content

Enveric Biosciences Inc (NQ: ENVB )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
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.