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 (%)
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%)
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.