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

Enveric Biosciences Inc (NQ: ENVB )

0.8504 +0.0104 (+1.24%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 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 (%)
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%)
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.