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

Enveric Biosciences Inc (NQ: ENVB )

0.8900 -0.0300 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2021 116.50 117.50 111.00 111.50 14,966 -2.50(-2.19%)
May 27, 2021 111.50 115.50 108.50 114.00 19,941 +3.00(+2.70%)
May 26, 2021 113.00 113.00 106.00 111.00 24,281 -3.00(-2.63%)
May 25, 2021 120.00 121.00 113.00 114.00 27,299 -11.00(-8.80%)
May 24, 2021 134.00 135.00 113.50 125.00 125,862 -11.00(-8.09%)
May 21, 2021 139.00 157.50 126.50 136.00 716,713 +14.50(+11.93%)
May 20, 2021 110.00 122.50 105.50 121.50 50,000 +12.50(+11.47%)
May 19, 2021 109.50 112.00 104.50 109.00 10,947 -3.00(-2.68%)
May 18, 2021 102.50 117.00 102.00 112.00 16,262 +9.00(+8.74%)
May 17, 2021 96.50 104.50 93.50 103.00 7,056 +7.50(+7.85%)
May 14, 2021 95.00 100.00 92.50 95.50 8,940 +0.50(+0.53%)
May 13, 2021 103.00 106.50 93.08 95.00 18,001 -7.00(-6.86%)
May 12, 2021 106.00 107.50 101.00 102.00 9,654 -5.00(-4.67%)
May 11, 2021 100.50 107.50 100.00 107.00 10,262 +4.00(+3.88%)
May 10, 2021 114.50 115.00 102.69 103.00 13,176 -11.50(-10.04%)
May 07, 2021 111.50 115.00 111.00 114.50 6,202 +4.50(+4.09%)
May 06, 2021 116.50 117.50 109.50 110.00 12,141 -7.00(-5.98%)
May 05, 2021 124.50 124.50 117.00 117.00 9,729 -7.00(-5.65%)
May 04, 2021 123.50 130.00 115.50 124.00 30,545 +2.50(+2.06%)
May 03, 2021 117.50 122.50 114.00 121.50 13,355 +2.50(+2.10%)
Apr 30, 2021 124.50 124.50 119.00 119.00 8,166 -5.00(-4.03%)
Apr 29, 2021 134.00 135.00 121.00 124.00 23,948 -11.00(-8.15%)
Apr 28, 2021 118.50 137.00 118.00 135.00 55,360 +18.00(+15.38%)
Apr 27, 2021 122.00 122.50 116.00 117.00 8,307 -4.50(-3.70%)
Apr 26, 2021 117.50 125.00 117.50 121.50 16,519 +4.50(+3.85%)
Apr 23, 2021 113.00 117.00 113.00 117.00 8,778 +3.00(+2.63%)
Apr 22, 2021 119.00 121.50 111.50 114.00 11,100 -2.00(-1.72%)
Apr 21, 2021 109.50 116.50 105.50 116.00 15,236 +8.00(+7.41%)
Apr 20, 2021 117.00 117.00 106.50 108.00 16,598 -6.50(-5.68%)
Apr 19, 2021 119.00 122.50 111.00 114.50 18,185 -4.50(-3.78%)
Apr 16, 2021 116.50 119.50 110.00 119.00 17,074 +0.50(+0.42%)
Apr 15, 2021 125.00 129.00 116.50 118.50 18,065 -6.50(-5.20%)
Apr 14, 2021 129.00 135.00 123.50 125.00 13,179 -4.00(-3.10%)
Apr 13, 2021 129.00 130.50 122.50 129.00 20,443 -1.50(-1.15%)
Apr 12, 2021 139.00 140.00 129.50 130.50 21,290 -9.00(-6.45%)
Apr 09, 2021 145.50 146.28 138.00 139.50 18,036 -6.50(-4.45%)
Apr 08, 2021 145.50 151.00 140.50 146.00 28,644 +2.00(+1.39%)
Apr 07, 2021 148.00 151.00 142.50 144.00 17,597 -6.00(-4.00%)
Apr 06, 2021 149.00 163.00 145.50 150.00 52,855 +1.00(+0.67%)
Apr 05, 2021 155.00 155.00 147.50 149.00 16,208 -7.50(-4.79%)
Apr 01, 2021 155.50 163.50 152.00 156.50 18,812 +3.00(+1.95%)
Mar 31, 2021 152.00 154.50 147.50 153.50 10,725 +5.00(+3.37%)
Mar 30, 2021 143.50 149.50 138.00 148.50 13,111 +3.00(+2.06%)
Mar 29, 2021 153.50 156.00 143.50 145.50 19,157 -11.50(-7.32%)
Mar 26, 2021 162.50 172.50 154.50 157.00 24,444 -6.00(-3.68%)
Mar 25, 2021 157.00 170.50 155.50 163.00 29,855 -10.00(-5.78%)
Mar 24, 2021 168.50 173.00 151.00 173.00 45,794 +6.00(+3.59%)
Mar 23, 2021 175.50 178.50 163.00 167.00 37,539 -9.00(-5.11%)
Mar 22, 2021 183.50 184.00 175.50 176.00 27,270 -7.50(-4.09%)
Mar 19, 2021 183.00 189.00 176.00 183.50 31,064 +4.50(+2.51%)
Mar 18, 2021 184.50 192.00 178.00 179.00 39,714 -8.50(-4.53%)
Mar 17, 2021 173.50 195.00 170.00 187.50 63,178 +0.00(+0.00%)
Mar 16, 2021 214.00 245.00 181.50 187.50 697,744 -3.50(-1.83%)
Mar 15, 2021 186.50 199.50 180.50 191.00 62,723 +6.00(+3.24%)
Mar 12, 2021 171.00 187.50 169.50 185.00 82,292 +11.00(+6.32%)
Mar 11, 2021 189.00 190.00 166.00 174.00 303,217 -53.00(-23.35%)
Mar 10, 2021 262.50 350.00 225.00 227.00 5,290,803 +80.50(+54.95%)
Mar 09, 2021 141.50 148.50 138.00 146.50 10,598 +15.00(+11.41%)
Mar 08, 2021 142.50 146.00 131.00 131.50 10,177 -7.50(-5.40%)
Mar 05, 2021 147.00 147.50 118.00 139.00 22,982 -7.50(-5.12%)
Mar 04, 2021 160.00 161.00 139.00 146.50 26,240 -14.50(-9.01%)
Mar 03, 2021 178.00 180.00 160.00 161.00 16,678 -18.50(-10.31%)
Mar 02, 2021 180.50 187.00 177.50 179.50 10,416 -1.00(-0.55%)
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.