Skip to main content

Enveric Biosciences Inc (NQ: ENVB )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.600 4.250 3.600 4.190 452,384 +0.50(+13.55%)
May 30, 2023 4.320 4.320 3.510 3.690 522,239 -0.63(-14.58%)
May 26, 2023 3.760 4.620 3.760 4.320 731,052 +0.45(+11.63%)
May 25, 2023 4.260 4.280 3.560 3.870 1,487,361 -0.94(-19.54%)
May 24, 2023 4.070 6.980 3.970 4.810 79,645,296 +1.66(+52.70%)
May 23, 2023 2.950 3.450 2.900 3.150 813,145 +0.19(+6.42%)
May 22, 2023 3.250 3.420 2.680 2.960 1,452,046 -0.58(-16.38%)
May 19, 2023 3.320 4.500 3.010 3.540 14,530,929 -0.05(-1.39%)
May 18, 2023 2.150 4.490 2.020 3.590 120,061,232 +2.07(+136.18%)
May 17, 2023 1.400 1.550 1.400 1.520 10,330 +0.09(+6.00%)
May 16, 2023 1.490 1.490 1.410 1.434 13,029 -0.07(-4.40%)
May 15, 2023 1.390 1.613 1.390 1.500 7,990 +0.05(+3.45%)
May 12, 2023 1.690 1.690 1.430 1.450 33,036 -0.22(-13.15%)
May 11, 2023 1.700 1.700 1.600 1.670 11,809 -0.00(-0.02%)
May 10, 2023 1.940 1.940 1.550 1.670 38,477 -0.28(-14.45%)
May 09, 2023 2.110 2.110 1.900 1.952 9,283 -0.11(-5.24%)
May 08, 2023 2.030 2.100 1.962 2.060 10,593 +0.02(+0.98%)
May 05, 2023 1.930 2.100 1.930 2.040 25,727 +0.12(+6.25%)
May 04, 2023 1.780 2.130 1.780 1.920 60,828 +0.17(+9.71%)
May 03, 2023 1.755 1.810 1.722 1.750 7,311 -0.08(-4.32%)
May 02, 2023 1.770 1.837 1.760 1.829 14,184 +0.02(+1.05%)
May 01, 2023 1.840 1.960 1.725 1.810 9,138 -0.02(-1.17%)
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%)
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.