Skip to main content

Enveric Biosciences Inc (NQ: ENVB )

2.880 -0.120 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.920 3.200 2.870 2.880 43,140 -0.12(-4.00%)
Feb 02, 2023 2.950 3.210 2.900 3.000 97,211 +0.10(+3.45%)
Feb 01, 2023 2.900 2.950 2.810 2.900 52,383 +0.03(+1.05%)
Jan 31, 2023 2.715 2.980 2.715 2.870 87,293 +0.21(+7.89%)
Jan 30, 2023 2.870 2.917 2.650 2.660 19,919 -0.20(-6.99%)
Jan 27, 2023 2.780 2.960 2.780 2.860 30,677 +0.03(+1.06%)
Jan 26, 2023 2.900 2.935 2.830 2.830 16,836 -0.04(-1.39%)
Jan 25, 2023 2.780 2.940 2.710 2.870 37,558 +0.07(+2.50%)
Jan 24, 2023 2.830 3.045 2.730 2.800 28,667 -0.05(-1.75%)
Jan 23, 2023 2.860 2.929 2.710 2.850 38,048 +0.04(+1.42%)
Jan 20, 2023 2.690 2.854 2.690 2.810 26,987 +0.09(+3.31%)
Jan 19, 2023 2.650 2.760 2.650 2.720 18,335 -0.02(-0.91%)
Jan 18, 2023 2.890 3.080 2.640 2.745 86,310 -0.17(-5.99%)
Jan 17, 2023 2.890 2.960 2.855 2.920 46,763 +0.09(+3.18%)
Jan 13, 2023 2.810 2.904 2.680 2.830 41,465 +0.09(+3.28%)
Jan 12, 2023 2.680 2.952 2.574 2.740 101,279 +0.07(+2.62%)
Jan 11, 2023 2.710 2.800 2.620 2.670 36,826 +0.00(+0.00%)
Jan 10, 2023 2.540 2.870 2.510 2.670 108,397 +0.06(+2.30%)
Jan 09, 2023 2.660 2.750 2.610 2.610 35,765 -0.13(-4.74%)
Jan 06, 2023 2.669 2.744 2.381 2.740 42,002 +0.14(+5.38%)
Jan 05, 2023 2.600 2.700 2.580 2.600 39,308 -0.08(-2.99%)
Jan 04, 2023 2.390 2.690 2.270 2.680 58,594 +0.38(+16.52%)
Jan 03, 2023 2.050 2.300 2.020 2.300 67,404 +0.22(+10.58%)
Dec 30, 2022 2.200 2.394 2.000 2.080 211,756 -0.07(-3.26%)
Dec 29, 2022 1.640 2.197 1.640 2.150 165,833 +0.48(+28.74%)
Dec 28, 2022 1.620 1.750 1.620 1.670 109,061 -0.03(-1.76%)
Dec 27, 2022 1.750 1.750 1.570 1.700 59,016 -0.06(-3.41%)
Dec 23, 2022 1.800 1.800 1.740 1.760 12,076 -0.04(-2.22%)
Dec 22, 2022 1.870 1.960 1.760 1.800 22,143 -0.11(-5.76%)
Dec 21, 2022 1.980 2.020 1.910 1.910 27,861 -0.06(-3.05%)
Dec 20, 2022 2.030 2.080 1.970 1.970 29,619 -0.05(-2.48%)
Dec 19, 2022 2.120 2.120 1.980 2.020 23,372 -0.03(-1.46%)
Dec 16, 2022 2.170 2.200 2.010 2.050 32,672 -0.09(-4.21%)
Dec 15, 2022 2.430 2.430 2.100 2.140 84,407 -0.30(-12.30%)
Dec 14, 2022 2.710 2.710 2.420 2.440 49,182 -0.28(-10.29%)
Dec 13, 2022 2.713 2.795 2.610 2.720 12,968 +0.08(+3.03%)
Dec 12, 2022 2.610 2.740 2.604 2.640 7,598 +0.02(+0.76%)
Dec 09, 2022 2.800 2.800 2.600 2.620 22,200 -0.04(-1.50%)
Dec 08, 2022 2.600 2.690 2.600 2.660 17,115 +0.03(+1.14%)
Dec 07, 2022 2.820 2.820 2.630 2.630 39,551 -0.13(-4.71%)
Dec 06, 2022 2.990 2.990 2.750 2.760 21,723 -0.24(-8.00%)
Dec 05, 2022 3.030 3.100 2.990 3.000 10,018 -0.10(-3.23%)
Dec 02, 2022 2.900 3.100 2.900 3.100 38,652 +0.19(+6.53%)
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.