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

Enveric Biosciences Inc (NQ: ENVB )

0.8400 -0.0600 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 2.960 2.960 2.810 2.870 14,255 +0.02(+0.70%)
Nov 29, 2022 2.960 3.050 2.740 2.850 52,357 -0.04(-1.38%)
Nov 28, 2022 2.860 2.960 2.760 2.890 64,419 -0.20(-6.47%)
Nov 25, 2022 3.160 3.223 3.050 3.090 23,824 +0.02(+0.65%)
Nov 23, 2022 2.890 3.170 2.890 3.070 91,469 +0.19(+6.60%)
Nov 22, 2022 2.920 3.020 2.805 2.880 32,246 -0.12(-4.00%)
Nov 21, 2022 2.970 3.100 2.900 3.000 18,686 +0.03(+1.01%)
Nov 18, 2022 3.160 3.200 2.960 2.970 30,347 -0.24(-7.48%)
Nov 17, 2022 3.230 3.320 3.190 3.210 37,653 -0.02(-0.62%)
Nov 16, 2022 3.400 3.400 3.196 3.230 19,321 -0.17(-5.00%)
Nov 15, 2022 3.340 3.560 3.317 3.400 44,415 -0.02(-0.58%)
Nov 14, 2022 3.370 3.500 3.280 3.420 15,122 +0.06(+1.79%)
Nov 11, 2022 3.030 3.409 2.920 3.360 62,403 +0.32(+10.53%)
Nov 10, 2022 2.860 3.050 2.721 3.040 45,809 +0.25(+8.96%)
Nov 09, 2022 2.760 2.830 2.610 2.790 57,996 -0.04(-1.41%)
Nov 08, 2022 3.070 3.070 2.810 2.830 25,107 -0.21(-6.91%)
Nov 07, 2022 3.110 3.120 2.980 3.040 19,528 -0.03(-0.98%)
Nov 04, 2022 3.120 3.150 2.950 3.070 41,658 -0.06(-1.76%)
Nov 03, 2022 3.210 3.293 3.060 3.125 58,361 -0.13(-4.14%)
Nov 02, 2022 3.260 3.330 3.224 3.260 21,834 -0.08(-2.40%)
Nov 01, 2022 3.480 3.495 3.315 3.340 28,207 -0.07(-2.05%)
Oct 31, 2022 3.450 3.570 3.340 3.410 32,740 -0.04(-1.16%)
Oct 28, 2022 3.420 3.500 3.400 3.450 38,766 -0.02(-0.58%)
Oct 27, 2022 3.690 3.750 3.460 3.470 62,344 -0.24(-6.47%)
Oct 26, 2022 3.650 3.879 3.638 3.710 35,979 -0.03(-0.80%)
Oct 25, 2022 3.430 3.750 3.430 3.740 75,719 +0.24(+6.86%)
Oct 24, 2022 3.810 3.900 3.450 3.500 134,003 -0.26(-6.91%)
Oct 21, 2022 3.610 3.880 3.560 3.760 64,431 +0.07(+1.90%)
Oct 20, 2022 3.600 3.820 3.570 3.690 53,664 +0.15(+4.24%)
Oct 19, 2022 3.650 3.700 3.420 3.540 72,898 -0.23(-6.10%)
Oct 18, 2022 3.680 4.280 3.680 3.770 434,630 +0.13(+3.57%)
Oct 17, 2022 3.550 3.863 3.550 3.640 112,262 +0.22(+6.43%)
Oct 14, 2022 3.420 3.573 3.400 3.420 30,066 -0.03(-0.87%)
Oct 13, 2022 3.590 3.770 3.420 3.450 61,588 -0.28(-7.51%)
Oct 12, 2022 3.700 3.760 3.620 3.730 13,998 +0.03(+0.81%)
Oct 11, 2022 3.600 3.810 3.350 3.700 37,379 +0.07(+1.93%)
Oct 10, 2022 4.020 4.020 3.620 3.630 46,190 -0.36(-9.02%)
Oct 07, 2022 4.650 4.950 3.940 3.990 99,451 -0.80(-16.70%)
Oct 06, 2022 4.510 5.080 4.400 4.790 181,845 +0.15(+3.23%)
Oct 05, 2022 4.810 4.813 4.540 4.640 30,146 -0.08(-1.69%)
Oct 04, 2022 4.470 4.800 4.350 4.720 114,770 +0.38(+8.76%)
Oct 03, 2022 4.300 4.472 4.130 4.340 26,928 +0.12(+2.84%)
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%)
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.