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 10, 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 (%)
Feb 28, 2023 2.230 2.235 2.090 2.090 5,817 -0.11(-5.00%)
Feb 27, 2023 2.120 2.200 2.110 2.200 6,587 +0.04(+1.66%)
Feb 24, 2023 2.330 2.330 2.150 2.164 9,842 -0.12(-5.17%)
Feb 23, 2023 2.330 2.330 2.180 2.282 11,885 -0.07(-2.89%)
Feb 22, 2023 2.487 2.487 2.350 2.350 5,450 -0.05(-2.08%)
Feb 21, 2023 2.530 2.530 2.382 2.400 9,922 -0.10(-4.00%)
Feb 17, 2023 2.690 2.690 2.500 2.500 7,477 -0.09(-3.47%)
Feb 16, 2023 2.690 2.770 2.590 2.590 30,510 -0.12(-4.43%)
Feb 15, 2023 2.660 2.720 2.600 2.710 6,059 +0.14(+5.45%)
Feb 14, 2023 2.660 2.670 2.541 2.570 8,769 -0.09(-3.38%)
Feb 13, 2023 2.613 2.722 2.610 2.660 5,935 +0.02(+0.76%)
Feb 10, 2023 2.650 2.810 2.580 2.640 22,007 +0.01(+0.38%)
Feb 09, 2023 2.880 2.910 2.630 2.630 24,319 -0.22(-7.72%)
Feb 08, 2023 3.000 3.014 2.850 2.850 27,202 -0.13(-4.36%)
Feb 07, 2023 2.900 3.030 2.870 2.980 38,979 +0.08(+2.76%)
Feb 06, 2023 2.900 3.200 2.850 2.900 38,448 +0.02(+0.69%)
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%)
Dec 01, 2022 2.910 3.080 2.830 2.910 83,293 +0.04(+1.39%)
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%)
Sep 01, 2022 5.430 5.750 5.387 5.620 142,589 +0.04(+0.72%)
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%)
Jun 01, 2022 10.50 11.75 10.16 10.50 91,713 +0.62(+6.22%)
May 31, 2022 10.30 10.50 9.700 9.885 9,585 -0.41(-3.98%)
May 27, 2022 9.950 10.45 9.945 10.29 5,608 +0.29(+2.95%)
May 26, 2022 10.01 10.34 9.900 10.00 9,571 -0.13(-1.33%)
May 25, 2022 9.500 10.42 9.330 10.13 15,573 +0.42(+4.38%)
May 24, 2022 11.00 10.95 8.600 9.710 33,903 -1.28(-11.65%)
May 23, 2022 11.00 11.00 9.610 10.99 15,148 +0.37(+3.48%)
May 20, 2022 10.79 10.90 10.37 10.62 11,042 -0.19(-1.71%)
May 19, 2022 9.830 10.95 9.510 10.80 30,190 +0.88(+8.81%)
May 18, 2022 10.50 10.99 9.525 9.930 17,985 -1.04(-9.52%)
May 17, 2022 10.00 11.00 10.15 10.97 31,043 +0.73(+7.13%)
May 16, 2022 9.500 10.71 9.575 10.24 29,202 +0.24(+2.45%)
May 13, 2022 8.940 10.25 8.765 10.00 55,832 +1.20(+13.57%)
May 12, 2022 9.000 9.305 8.500 8.805 33,240 -0.10(-1.07%)
May 11, 2022 10.15 11.50 8.750 8.900 127,548 -1.47(-14.22%)
May 10, 2022 10.50 10.71 10.00 10.38 13,315 +0.19(+1.87%)
May 09, 2022 10.50 10.95 10.00 10.19 26,147 -1.13(-10.03%)
May 06, 2022 11.86 11.86 10.98 11.32 17,745 -0.54(-4.55%)
May 05, 2022 12.55 12.81 11.75 11.86 25,121 -0.71(-5.61%)
May 04, 2022 13.00 13.26 11.66 12.56 57,370 -0.44(-3.35%)
May 03, 2022 13.46 13.74 12.75 13.00 27,758 -0.28(-2.11%)
May 02, 2022 13.00 14.50 12.60 13.28 75,228 -0.23(-1.67%)
Apr 29, 2022 13.55 13.95 13.32 13.51 49,542 -0.44(-3.16%)
Apr 28, 2022 12.78 14.35 12.30 13.95 123,683 +1.53(+12.32%)
Apr 27, 2022 13.00 13.25 12.30 12.41 25,594 -0.59(-4.50%)
Apr 26, 2022 14.00 13.84 12.61 13.00 27,044 -0.55(-4.09%)
Apr 25, 2022 13.75 13.77 13.00 13.55 56,838 -0.37(-2.66%)
Apr 22, 2022 14.50 14.60 13.62 13.93 23,773 -0.46(-3.23%)
Apr 21, 2022 15.75 15.75 14.08 14.39 44,355 -1.60(-10.01%)
Apr 20, 2022 16.56 17.26 15.30 15.99 121,439 -0.19(-1.14%)
Apr 19, 2022 15.00 18.30 14.50 16.18 381,576 +1.68(+11.55%)
Apr 18, 2022 15.15 15.54 14.07 14.50 26,171 -0.52(-3.43%)
Apr 14, 2022 15.00 15.37 14.62 15.02 18,748 +0.02(+0.10%)
Apr 13, 2022 14.50 15.50 13.65 15.00 52,789 +1.50(+11.11%)
Apr 12, 2022 14.50 15.50 13.17 13.50 17,617 -1.00(-6.90%)
Apr 11, 2022 14.00 15.43 14.04 14.50 10,402 +0.01(+0.03%)
Apr 08, 2022 14.84 14.84 14.03 14.49 8,627 -0.31(-2.09%)
Apr 07, 2022 15.09 15.24 14.35 14.80 10,718 -0.20(-1.33%)
Apr 06, 2022 15.23 15.95 14.50 15.01 25,142 -0.44(-2.85%)
Apr 05, 2022 15.65 15.90 15.20 15.45 9,651 -0.38(-2.43%)
Apr 04, 2022 15.50 16.04 15.11 15.83 14,639 +0.21(+1.34%)
Apr 01, 2022 16.87 16.87 15.02 15.62 27,966 -0.88(-5.33%)
Mar 31, 2022 17.50 18.00 16.00 16.50 34,738 -1.36(-7.61%)
Mar 30, 2022 18.50 18.75 17.00 17.86 32,924 -0.41(-2.22%)
Mar 29, 2022 17.04 19.00 16.75 18.27 46,595 +1.00(+5.79%)
Mar 28, 2022 17.50 18.17 16.77 17.27 55,054 -1.04(-5.68%)
Mar 25, 2022 18.00 19.50 18.00 18.30 66,558 +0.30(+1.69%)
Mar 24, 2022 19.38 19.75 17.17 18.00 120,986 -1.36(-7.05%)
Mar 23, 2022 15.50 20.00 15.34 19.36 114,766 +3.79(+24.37%)
Mar 22, 2022 15.50 15.70 15.00 15.57 32,917 +0.42(+2.77%)
Mar 21, 2022 15.01 15.50 14.20 15.15 36,397 +1.47(+10.79%)
Mar 18, 2022 15.22 15.32 13.68 13.68 49,658 -0.97(-6.66%)
Mar 17, 2022 14.50 15.50 13.93 14.65 36,596 +0.15(+1.03%)
Mar 16, 2022 14.00 14.50 13.91 14.50 32,131 +0.59(+4.24%)
Mar 15, 2022 13.00 14.43 13.00 13.91 16,915 +0.91(+7.00%)
Mar 14, 2022 14.00 14.00 12.75 13.00 18,892 -0.90(-6.47%)
Mar 11, 2022 14.00 14.49 13.30 13.90 32,500 -0.33(-2.32%)
Mar 10, 2022 14.45 15.25 14.00 14.23 92,939 +0.42(+3.00%)
Mar 09, 2022 13.94 13.94 13.01 13.81 34,009 +0.56(+4.26%)
Mar 08, 2022 12.50 13.25 12.25 13.25 45,644 +0.74(+5.92%)
Mar 07, 2022 12.95 13.00 12.50 12.51 43,032 -0.39(-3.02%)
Mar 04, 2022 14.40 14.40 12.88 12.90 60,179 -1.47(-10.23%)
Mar 03, 2022 14.18 14.60 13.56 14.37 45,356 +0.12(+0.84%)
Mar 02, 2022 15.05 15.25 14.00 14.25 106,482 -1.25(-8.06%)
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.