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

Enveric Biosciences Inc (NQ: ENVB )

0.9800 +0.0545 (+5.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Sep 30, 2022 4.310 4.500 4.200 4.220 19,267 -0.09(-2.09%)
Sep 29, 2022 4.500 4.570 4.295 4.310 21,760 -0.28(-6.10%)
Sep 28, 2022 4.380 4.650 4.366 4.590 25,944 +0.21(+4.79%)
Sep 27, 2022 4.290 4.570 4.290 4.380 31,578 +0.07(+1.62%)
Sep 26, 2022 4.510 4.680 4.260 4.310 32,113 -0.23(-5.07%)
Sep 23, 2022 4.640 4.780 4.430 4.540 60,616 -0.16(-3.40%)
Sep 22, 2022 4.960 5.000 4.650 4.700 83,682 -0.25(-5.05%)
Sep 21, 2022 5.220 5.400 4.950 4.950 42,314 -0.27(-5.17%)
Sep 20, 2022 5.390 5.680 5.180 5.220 52,422 -0.18(-3.33%)
Sep 19, 2022 5.730 5.730 5.360 5.400 62,632 -0.47(-8.01%)
Sep 16, 2022 5.800 5.870 5.550 5.870 72,169 +0.10(+1.73%)
Sep 15, 2022 6.340 6.340 5.760 5.770 99,583 -0.59(-9.28%)
Sep 14, 2022 5.970 6.480 5.730 6.360 168,740 +0.21(+3.41%)
Sep 13, 2022 5.790 6.260 5.650 6.150 175,203 +0.05(+0.82%)
Sep 12, 2022 5.620 6.300 5.470 6.100 367,623 +0.68(+12.55%)
Sep 09, 2022 5.480 5.742 5.420 5.420 64,436 -0.16(-2.87%)
Sep 08, 2022 5.800 5.880 5.480 5.580 95,215 -0.28(-4.78%)
Sep 07, 2022 5.550 5.926 5.430 5.860 218,859 +0.30(+5.40%)
Sep 06, 2022 5.530 5.830 5.470 5.560 47,171 +0.01(+0.18%)
Sep 02, 2022 5.690 5.930 5.500 5.550 64,911 -0.07(-1.25%)
Sep 01, 2022 5.430 5.750 5.387 5.620 142,589 +0.04(+0.72%)
Aug 31, 2022 5.510 5.637 5.400 5.580 59,474 +0.05(+0.90%)
Aug 30, 2022 5.860 6.000 5.290 5.530 209,439 -0.35(-5.95%)
Aug 29, 2022 6.140 6.300 5.710 5.880 298,528 -0.36(-5.77%)
Aug 26, 2022 6.430 6.520 6.200 6.240 197,409 -0.29(-4.44%)
Aug 25, 2022 6.820 6.820 6.240 6.530 324,858 -0.32(-4.67%)
Aug 24, 2022 6.250 7.190 6.246 6.850 2,120,775 +0.60(+9.60%)
Aug 23, 2022 6.210 6.550 6.170 6.250 174,085 -0.01(-0.16%)
Aug 22, 2022 6.600 6.690 6.200 6.260 368,300 -0.52(-7.67%)
Aug 19, 2022 7.080 7.226 6.680 6.780 680,503 -0.68(-9.12%)
Aug 18, 2022 6.740 8.540 6.450 7.460 3,926,145 +0.73(+10.85%)
Aug 17, 2022 7.330 7.330 6.600 6.730 616,007 -0.20(-2.89%)
Aug 16, 2022 6.510 7.200 6.510 6.930 507,537 +0.33(+5.00%)
Aug 15, 2022 6.710 6.890 6.450 6.600 107,477 -0.09(-1.35%)
Aug 12, 2022 6.860 7.150 6.650 6.690 102,143 -0.09(-1.33%)
Aug 11, 2022 6.610 7.130 6.524 6.780 163,747 +0.33(+5.12%)
Aug 10, 2022 6.500 7.150 6.200 6.450 333,786 +0.26(+4.20%)
Aug 09, 2022 6.780 6.990 6.160 6.190 386,943 -0.78(-11.19%)
Aug 08, 2022 7.060 7.550 6.840 6.970 339,268 -0.29(-3.99%)
Aug 05, 2022 8.000 8.251 7.010 7.260 601,637 -1.36(-15.78%)
Aug 04, 2022 10.75 12.20 8.260 8.620 4,036,224 -4.48(-34.20%)
Aug 03, 2022 6.500 14.87 6.480 13.10 6,089,133 +6.74(+105.97%)
Aug 02, 2022 6.090 6.401 5.970 6.360 45,354 +0.20(+3.25%)
Aug 01, 2022 6.390 6.390 5.990 6.160 52,281 -0.24(-3.75%)
Jul 29, 2022 6.460 6.650 6.280 6.400 53,010 -0.09(-1.39%)
Jul 28, 2022 6.110 6.591 5.900 6.490 68,968 +0.37(+6.05%)
Jul 27, 2022 6.300 6.747 5.970 6.120 87,020 -0.21(-3.32%)
Jul 26, 2022 6.800 6.900 6.251 6.330 179,110 -0.59(-8.53%)
Jul 25, 2022 7.540 7.670 6.550 6.920 409,134 -2.74(-28.36%)
Jul 22, 2022 7.920 10.30 7.650 9.660 1,014,969 +1.84(+23.53%)
Jul 21, 2022 7.730 7.935 7.630 7.820 51,230 -0.04(-0.51%)
Jul 20, 2022 7.500 8.460 7.290 7.860 291,956 +0.36(+4.80%)
Jul 19, 2022 7.860 7.860 7.350 7.500 85,278 -0.22(-2.85%)
Jul 18, 2022 7.950 8.100 7.325 7.720 97,457 -0.24(-3.02%)
Jul 15, 2022 8.220 8.400 7.410 7.960 238,817 -0.29(-3.52%)
Jul 14, 2022 11.33 11.73 7.755 8.250 271,088 -3.15(-27.63%)
Jul 13, 2022 11.32 12.50 10.70 11.40 134,259 +0.46(+4.25%)
Jul 12, 2022 12.49 12.82 10.85 10.94 90,881 -1.55(-12.41%)
Jul 11, 2022 13.00 18.50 12.31 12.48 838,731 +0.40(+3.35%)
Jul 08, 2022 11.01 12.25 11.01 12.08 14,641 +1.05(+9.52%)
Jul 07, 2022 10.34 11.23 10.12 11.03 16,204 +0.55(+5.25%)
Jul 06, 2022 11.11 11.24 10.10 10.48 23,788 -0.41(-3.76%)
Jul 05, 2022 10.50 11.28 10.25 10.89 13,527 +0.26(+2.45%)
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.