Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.970	2.920	1.320	1.450	176,750,736	+0.62(+74.49%)
Feb 28, 2024	0.8350	0.8959	0.8270	0.8310	80,162	-0.01(-1.07%)
Feb 27, 2024	0.8700	0.9500	0.8100	0.8400	274,131	-0.01(-1.34%)
Feb 26, 2024	0.9100	0.9501	0.8400	0.8514	482,728	-0.13(-13.12%)
Feb 23, 2024	0.9900	1.270	0.9300	0.9800	13,267,644	+0.13(+15.29%)
Feb 22, 2024	0.8700	0.8900	0.8399	0.8500	27,227	-0.01(-0.82%)
Feb 21, 2024	0.8500	0.9100	0.8300	0.8570	103,286	-0.01(-1.03%)
Feb 20, 2024	0.8400	0.8879	0.8021	0.8659	63,381	+0.03(+4.20%)
Feb 16, 2024	0.8200	0.8350	0.8022	0.8310	8,408	-0.01(-1.06%)
Feb 15, 2024	0.8100	0.8400	0.8100	0.8399	26,418	+0.02(+1.82%)
Feb 14, 2024	0.8009	0.8250	0.7829	0.8249	14,908	+0.01(+1.21%)
Feb 13, 2024	0.8100	0.8220	0.7802	0.8150	18,480	+0.01(+0.74%)
Feb 12, 2024	0.7700	0.8400	0.7700	0.8090	98,288	+0.04(+5.02%)
Feb 09, 2024	0.8400	0.8499	0.7703	0.7703	34,279	-0.04(-5.10%)
Feb 08, 2024	0.7928	0.8299	0.7703	0.8117	34,523	-0.01(-0.69%)
Feb 07, 2024	0.8073	0.8299	0.7550	0.8173	141,146	-0.03(-3.37%)
Feb 06, 2024	0.8220	1.140	0.7936	0.8458	1,236,203	-0.01(-1.67%)
Feb 05, 2024	0.8450	0.8604	0.8001	0.8602	16,802	-0.01(-0.84%)
Feb 02, 2024	0.8605	0.8999	0.7531	0.8675	89,157	-0.04(-3.97%)

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.