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

Enveric Biosciences Inc (NQ: ENVB )

0.8900 -0.0300 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 29, 2023 1.330 1.367 1.220 1.300 222,738 -0.26(-16.67%)
Dec 28, 2023 1.380 1.780 1.315 1.560 973,082 +0.26(+19.77%)
Dec 27, 2023 1.380 1.380 1.220 1.302 41,202 -0.01(-0.57%)
Dec 26, 2023 1.350 1.407 1.310 1.310 22,576 -0.01(-0.76%)
Dec 22, 2023 1.330 1.342 1.320 1.320 22,367 -0.01(-0.75%)
Dec 21, 2023 1.370 1.370 1.308 1.330 29,355 -0.02(-1.48%)
Dec 20, 2023 1.380 1.390 1.340 1.350 18,133 -0.02(-1.78%)
Dec 19, 2023 1.380 1.380 1.330 1.374 14,006 +0.05(+4.12%)
Dec 18, 2023 1.370 1.460 1.320 1.320 13,418 -0.02(-1.49%)
Dec 15, 2023 1.440 1.470 1.340 1.340 8,684 -0.13(-8.84%)
Dec 14, 2023 1.500 1.520 1.470 1.470 11,465 +0.07(+5.00%)
Dec 13, 2023 1.400 1.400 1.330 1.400 17,275 +0.00(+0.00%)
Dec 12, 2023 1.450 1.460 1.390 1.400 29,753 -0.10(-6.67%)
Dec 11, 2023 1.510 1.510 1.470 1.500 10,345 -0.02(-1.32%)
Dec 08, 2023 1.590 1.850 1.460 1.520 100,638 +0.02(+1.30%)
Dec 07, 2023 1.500 1.590 1.500 1.500 4,786 +0.00(+0.03%)
Dec 06, 2023 1.590 1.608 1.483 1.500 15,483 +0.01(+0.67%)
Dec 05, 2023 1.580 1.660 1.460 1.490 20,901 -0.08(-5.10%)
Dec 04, 2023 1.530 1.680 1.530 1.570 7,617 -0.11(-6.55%)
Dec 01, 2023 1.500 1.680 1.490 1.680 8,418 +0.20(+13.51%)
Nov 30, 2023 1.580 1.585 1.480 1.480 9,078 -0.07(-4.52%)
Nov 29, 2023 1.540 1.590 1.400 1.550 17,082 +0.08(+5.44%)
Nov 28, 2023 1.470 1.480 1.450 1.470 2,314 +0.02(+1.38%)
Nov 27, 2023 1.400 1.515 1.400 1.450 5,579 +0.04(+2.84%)
Nov 24, 2023 1.390 1.450 1.390 1.410 2,786 +0.01(+0.69%)
Nov 22, 2023 1.440 1.450 1.390 1.400 3,495 +0.00(+0.02%)
Nov 21, 2023 1.460 1.460 1.400 1.400 4,790 -0.06(-4.11%)
Nov 20, 2023 1.460 1.570 1.460 1.460 9,256 -0.04(-2.67%)
Nov 17, 2023 1.590 1.590 1.440 1.500 9,809 +0.06(+4.17%)
Nov 16, 2023 1.400 1.558 1.380 1.440 15,200 +0.01(+1.05%)
Nov 15, 2023 1.500 1.580 1.405 1.425 12,153 -0.07(-5.00%)
Nov 14, 2023 1.480 1.600 1.471 1.500 11,033 -0.02(-1.32%)
Nov 13, 2023 1.580 1.760 1.510 1.520 10,637 -0.06(-3.80%)
Nov 10, 2023 1.750 1.750 1.520 1.580 17,715 -0.17(-9.71%)
Nov 09, 2023 1.810 1.850 1.750 1.750 2,325 -0.10(-5.41%)
Nov 08, 2023 1.830 1.911 1.740 1.850 4,789 +0.05(+2.78%)
Nov 07, 2023 1.800 1.928 1.762 1.800 7,193 +0.00(+0.00%)
Nov 06, 2023 1.890 2.000 1.800 1.800 9,981 -0.03(-1.64%)
Nov 03, 2023 1.880 1.960 1.820 1.830 6,505 -0.05(-2.66%)
Nov 02, 2023 1.800 1.880 1.700 1.880 23,262 +0.07(+3.87%)
Nov 01, 2023 1.800 1.930 1.800 1.810 8,316 +0.06(+3.43%)
Oct 31, 2023 1.830 1.914 1.700 1.750 12,939 -0.08(-4.37%)
Oct 30, 2023 1.850 1.920 1.830 1.830 6,214 +0.03(+1.67%)
Oct 27, 2023 1.760 1.842 1.750 1.800 11,593 -0.00(-0.28%)
Oct 26, 2023 1.930 2.090 1.750 1.805 13,893 -0.09(-5.00%)
Oct 25, 2023 1.890 1.970 1.830 1.900 14,749 +0.08(+4.40%)
Oct 24, 2023 1.900 1.991 1.820 1.820 7,429 -0.02(-1.09%)
Oct 23, 2023 2.140 2.140 1.840 1.840 18,450 -0.07(-3.66%)
Oct 20, 2023 2.000 2.040 1.820 1.910 34,320 -0.11(-5.45%)
Oct 19, 2023 2.060 2.147 2.000 2.020 3,646 -0.04(-1.94%)
Oct 18, 2023 2.100 2.180 2.060 2.060 10,032 -0.05(-2.37%)
Oct 17, 2023 2.070 2.130 2.060 2.110 7,255 +0.04(+1.93%)
Oct 16, 2023 2.060 2.150 2.060 2.070 16,859 -0.04(-1.90%)
Oct 13, 2023 2.180 2.180 2.090 2.110 2,595 +0.03(+1.44%)
Oct 12, 2023 2.070 2.140 2.035 2.080 10,395 +0.02(+0.97%)
Oct 11, 2023 2.280 2.275 2.029 2.060 27,923 -0.18(-8.04%)
Oct 10, 2023 2.200 2.280 2.160 2.240 5,432 +0.10(+4.67%)
Oct 09, 2023 2.220 2.280 2.135 2.140 16,049 -0.10(-4.46%)
Oct 06, 2023 2.360 2.360 2.132 2.240 23,138 -0.12(-5.08%)
Oct 05, 2023 2.800 2.800 2.330 2.360 37,742 -0.18(-7.09%)
Oct 04, 2023 2.590 2.710 2.260 2.540 34,646 -0.16(-5.93%)
Oct 03, 2023 2.220 2.752 2.182 2.700 85,336 +0.45(+20.00%)
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.