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

Enveric Biosciences Inc (NQ: ENVB )

0.9380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 1.770 1.900 1.720 1.831 32,977 +0.06(+3.21%)
Apr 27, 2023 1.690 1.810 1.686 1.774 49,140 +0.11(+6.89%)
Apr 26, 2023 1.630 1.750 1.620 1.660 56,038 +0.05(+3.11%)
Apr 25, 2023 1.600 1.740 1.580 1.610 8,395 -0.04(-2.42%)
Apr 24, 2023 1.740 1.770 1.585 1.650 33,575 -0.16(-8.59%)
Apr 21, 2023 1.600 2.090 1.600 1.805 117,536 +0.17(+10.06%)
Apr 20, 2023 1.820 1.820 1.625 1.640 37,897 -0.19(-10.14%)
Apr 19, 2023 1.700 1.870 1.690 1.825 75,920 +0.15(+8.63%)
Apr 18, 2023 1.590 1.780 1.560 1.680 86,414 +0.07(+4.35%)
Apr 17, 2023 1.580 1.720 1.460 1.610 73,256 +0.09(+5.92%)
Apr 14, 2023 1.360 1.740 1.350 1.520 498,921 +0.16(+11.76%)
Apr 13, 2023 1.320 1.400 1.320 1.360 8,850 +0.03(+2.26%)
Apr 12, 2023 1.330 1.470 1.310 1.330 72,986 +0.00(+0.00%)
Apr 11, 2023 1.300 1.410 1.300 1.330 14,443 -0.02(-1.42%)
Apr 10, 2023 1.420 1.480 1.330 1.349 15,157 -0.01(-0.79%)
Apr 06, 2023 1.490 1.524 1.330 1.360 37,713 -0.09(-6.21%)
Apr 05, 2023 1.550 1.572 1.410 1.450 21,367 -0.17(-10.49%)
Apr 04, 2023 1.627 1.627 1.470 1.620 23,879 +0.02(+1.36%)
Apr 03, 2023 1.711 1.711 1.590 1.598 24,448 -0.07(-3.97%)
Mar 31, 2023 1.640 1.765 1.600 1.664 64,553 +0.01(+0.86%)
Mar 30, 2023 1.650 1.690 1.620 1.650 11,284 -0.01(-0.60%)
Mar 29, 2023 1.650 1.660 1.611 1.660 10,028 +0.06(+3.74%)
Mar 28, 2023 1.638 1.638 1.600 1.600 2,469 -0.00(-0.07%)
Mar 27, 2023 1.620 1.638 1.601 1.601 3,815 -0.03(-1.77%)
Mar 24, 2023 1.760 1.760 1.617 1.630 19,065 -0.08(-4.68%)
Mar 23, 2023 1.800 1.801 1.710 1.710 8,587 -0.04(-2.56%)
Mar 22, 2023 1.780 1.790 1.695 1.755 13,072 +0.03(+2.03%)
Mar 21, 2023 1.720 1.760 1.700 1.720 50,769 -0.01(-0.78%)
Mar 20, 2023 1.890 1.890 1.720 1.734 29,293 -0.08(-4.23%)
Mar 17, 2023 1.865 1.865 1.730 1.810 10,429 -0.01(-0.55%)
Mar 16, 2023 1.730 1.820 1.730 1.820 8,723 +0.09(+5.20%)
Mar 15, 2023 1.750 1.835 1.713 1.730 16,939 +0.02(+1.17%)
Mar 14, 2023 1.880 1.880 1.700 1.710 42,057 -0.17(-8.81%)
Mar 13, 2023 1.830 1.920 1.800 1.875 3,034 +0.10(+5.35%)
Mar 10, 2023 1.870 1.955 1.690 1.780 19,716 -0.11(-5.82%)
Mar 09, 2023 2.000 2.000 1.870 1.890 7,595 -0.09(-4.55%)
Mar 08, 2023 1.860 1.980 1.860 1.980 1,216 +0.08(+4.21%)
Mar 07, 2023 1.820 2.080 1.820 1.900 10,920 +0.06(+3.26%)
Mar 06, 2023 1.900 1.920 1.840 1.840 7,345 -0.10(-5.15%)
Mar 03, 2023 1.940 1.969 1.900 1.940 13,804 +0.02(+1.04%)
Mar 02, 2023 1.820 1.940 1.800 1.920 19,135 -0.03(-1.54%)
Mar 01, 2023 2.090 2.190 1.765 1.950 31,417 -0.14(-6.70%)
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%)
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.