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 (%)
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%)
Jul 01, 2022 10.11 11.00 10.11 10.63 21,235 -0.08(-0.79%)
Jun 30, 2022 10.25 11.50 10.00 10.71 49,912 -1.13(-9.58%)
Jun 29, 2022 9.955 13.50 9.480 11.85 182,276 +1.88(+18.80%)
Jun 28, 2022 10.23 10.40 9.945 9.975 4,697 -0.26(-2.49%)
Jun 27, 2022 9.800 10.50 9.405 10.23 8,569 +1.13(+12.42%)
Jun 24, 2022 10.00 11.00 9.100 9.100 27,582 -0.91(-9.05%)
Jun 23, 2022 10.40 10.45 9.500 10.01 18,014 +0.37(+3.84%)
Jun 22, 2022 9.870 10.00 9.500 9.635 11,899 +0.00(+0.00%)
Jun 21, 2022 9.000 10.25 8.885 9.635 26,692 +0.32(+3.44%)
Jun 17, 2022 10.00 11.00 9.315 9.315 32,477 -1.12(-10.73%)
Jun 16, 2022 10.50 10.70 9.800 10.44 11,370 -0.06(-0.62%)
Jun 15, 2022 10.21 10.70 9.995 10.50 11,654 +0.36(+3.50%)
Jun 14, 2022 10.35 10.70 9.950 10.14 11,015 -0.25(-2.36%)
Jun 13, 2022 9.950 10.99 9.710 10.39 13,398 -0.61(-5.55%)
Jun 10, 2022 11.17 11.50 10.72 11.00 18,280 -0.17(-1.52%)
Jun 09, 2022 10.50 11.99 10.68 11.17 48,529 +0.49(+4.59%)
Jun 08, 2022 10.13 11.25 10.13 10.68 12,351 -0.20(-1.84%)
Jun 07, 2022 11.71 11.71 10.50 10.88 12,699 +0.51(+4.87%)
Jun 06, 2022 11.00 10.76 10.07 10.38 7,196 -0.29(-2.67%)
Jun 03, 2022 11.00 11.50 10.25 10.66 30,583 -0.12(-1.07%)
Jun 02, 2022 10.50 11.15 10.01 10.78 25,550 +0.28(+2.62%)
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.