Skip to main content

Enveric Biosciences Inc (NQ: ENVB )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.22(+6.04%)
Jun 14, 2023 3.860 3.960 3.640 3.640 86,903 -0.24(-6.19%)
Jun 13, 2023 3.600 3.930 3.600 3.880 99,097 +0.17(+4.58%)
Jun 12, 2023 3.820 4.030 3.600 3.710 97,871 -0.09(-2.37%)
Jun 09, 2023 4.060 4.105 3.760 3.800 84,273 -0.27(-6.63%)
Jun 08, 2023 4.150 4.150 3.890 4.070 148,108 -0.04(-0.97%)
Jun 07, 2023 4.540 4.600 4.050 4.110 167,787 -0.52(-11.23%)
Jun 06, 2023 4.180 4.780 4.072 4.630 506,389 +0.54(+13.20%)
Jun 05, 2023 4.190 4.250 3.950 4.090 314,632 +0.14(+3.54%)
Jun 02, 2023 4.160 4.430 3.850 3.950 221,273 -0.49(-11.04%)
Jun 01, 2023 4.040 4.490 3.930 4.440 363,046 +0.25(+5.97%)
May 31, 2023 3.600 4.250 3.600 4.190 452,384 +0.50(+13.55%)
May 30, 2023 4.320 4.320 3.510 3.690 522,239 -0.63(-14.58%)
May 26, 2023 3.760 4.620 3.760 4.320 731,052 +0.45(+11.63%)
May 25, 2023 4.260 4.280 3.560 3.870 1,487,361 -0.94(-19.54%)
May 24, 2023 4.070 6.980 3.970 4.810 79,645,296 +1.66(+52.70%)
May 23, 2023 2.950 3.450 2.900 3.150 813,145 +0.19(+6.42%)
May 22, 2023 3.250 3.420 2.680 2.960 1,452,046 -0.58(-16.38%)
May 19, 2023 3.320 4.500 3.010 3.540 14,530,929 -0.05(-1.39%)
May 18, 2023 2.150 4.490 2.020 3.590 120,061,232 +2.07(+136.18%)
May 17, 2023 1.400 1.550 1.400 1.520 10,330 +0.09(+6.00%)
May 16, 2023 1.490 1.490 1.410 1.434 13,029 -0.07(-4.40%)
May 15, 2023 1.390 1.613 1.390 1.500 7,990 +0.05(+3.45%)
May 12, 2023 1.690 1.690 1.430 1.450 33,036 -0.22(-13.15%)
May 11, 2023 1.700 1.700 1.600 1.670 11,809 -0.00(-0.02%)
May 10, 2023 1.940 1.940 1.550 1.670 38,477 -0.28(-14.45%)
May 09, 2023 2.110 2.110 1.900 1.952 9,283 -0.11(-5.24%)
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.