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

Enveric Biosciences Inc (NQ: ENVB )

0.8806 -0.0574 (-6.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 1.840 1.960 1.725 1.810 9,138 -0.02(-1.17%)
Apr 28, 2023 1.770 1.900 1.720 1.831 32,977 +0.06(+3.21%)
Apr 27, 2023 1.690 1.810 1.686 1.774 49,140 +0.11(+6.89%)
Apr 26, 2023 1.630 1.750 1.620 1.660 56,038 +0.05(+3.11%)
Apr 25, 2023 1.600 1.740 1.580 1.610 8,395 -0.04(-2.42%)
Apr 24, 2023 1.740 1.770 1.585 1.650 33,575 -0.16(-8.59%)
Apr 21, 2023 1.600 2.090 1.600 1.805 117,536 +0.17(+10.06%)
Apr 20, 2023 1.820 1.820 1.625 1.640 37,897 -0.19(-10.14%)
Apr 19, 2023 1.700 1.870 1.690 1.825 75,920 +0.15(+8.63%)
Apr 18, 2023 1.590 1.780 1.560 1.680 86,414 +0.07(+4.35%)
Apr 17, 2023 1.580 1.720 1.460 1.610 73,256 +0.09(+5.92%)
Apr 14, 2023 1.360 1.740 1.350 1.520 498,921 +0.16(+11.76%)
Apr 13, 2023 1.320 1.400 1.320 1.360 8,850 +0.03(+2.26%)
Apr 12, 2023 1.330 1.470 1.310 1.330 72,986 +0.00(+0.00%)
Apr 11, 2023 1.300 1.410 1.300 1.330 14,443 -0.02(-1.42%)
Apr 10, 2023 1.420 1.480 1.330 1.349 15,157 -0.01(-0.79%)
Apr 06, 2023 1.490 1.524 1.330 1.360 37,713 -0.09(-6.21%)
Apr 05, 2023 1.550 1.572 1.410 1.450 21,367 -0.17(-10.49%)
Apr 04, 2023 1.627 1.627 1.470 1.620 23,879 +0.02(+1.36%)
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.