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

Enveric Biosciences Inc (NQ: ENVB )

0.8400 -0.0600 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 14.45 14.60 13.66 13.72 23,085 -0.38(-2.66%)
Feb 25, 2022 13.50 15.47 13.81 14.10 51,689 +0.73(+5.50%)
Feb 24, 2022 12.50 13.50 12.15 13.37 33,047 +0.26(+1.98%)
Feb 23, 2022 13.25 13.49 12.60 13.11 20,542 -0.12(-0.91%)
Feb 22, 2022 13.85 13.95 12.78 13.22 28,085 -0.77(-5.47%)
Feb 18, 2022 13.99 0 -1.16(-7.66%)
Feb 17, 2022 16.00 16.22 14.80 15.15 65,010 -0.59(-3.75%)
Feb 16, 2022 15.68 15.95 15.11 15.74 69,426 -0.01(-0.06%)
Feb 15, 2022 16.62 17.00 15.65 15.75 184,276 -0.87(-5.23%)
Feb 14, 2022 17.00 17.32 16.10 16.62 60,271 -0.21(-1.25%)
Feb 11, 2022 17.50 18.34 16.50 16.83 373,905 -16.19(-49.03%)
Feb 10, 2022 32.00 33.50 32.01 33.02 18,537 +0.02(+0.06%)
Feb 09, 2022 33.00 33.74 31.90 33.00 2,297 +0.60(+1.85%)
Feb 08, 2022 33.50 34.33 31.50 32.40 7,077 +1.05(+3.37%)
Feb 07, 2022 31.00 32.45 31.00 31.34 4,555 +0.34(+1.11%)
Feb 04, 2022 31.48 32.25 30.00 31.00 1,591 -0.48(-1.54%)
Feb 03, 2022 31.51 30.45 31.48 2,232 -1.70(-5.14%)
Feb 02, 2022 32.98 33.60 31.50 33.19 5,287 +0.20(+0.59%)
Feb 01, 2022 33.00 33.65 31.07 32.99 4,624 +1.18(+3.71%)
Jan 31, 2022 30.50 31.82 7,353 +1.82(+6.07%)
Jan 28, 2022 29.52 32.27 28.25 30.00 5,249 +0.06(+0.20%)
Jan 27, 2022 32.00 33.24 29.50 29.93 6,105 -1.23(-3.95%)
Jan 26, 2022 31.11 34.44 31.00 31.16 6,951 +0.17(+0.55%)
Jan 25, 2022 30.07 32.82 29.50 31.00 7,822 -0.00(-0.02%)
Jan 24, 2022 30.00 31.00 27.50 31.00 10,687 -0.58(-1.84%)
Jan 21, 2022 33.00 34.54 31.00 31.58 6,207 -1.73(-5.21%)
Jan 20, 2022 33.50 35.54 33.01 33.31 2,955 -0.34(-1.02%)
Jan 19, 2022 34.00 36.48 33.18 33.66 7,792 -0.95(-2.73%)
Jan 18, 2022 37.50 37.53 33.55 34.60 8,888 -2.84(-7.57%)
Jan 14, 2022 37.44 0 +0.02(+0.04%)
Jan 13, 2022 40.50 41.50 36.34 37.42 10,542 -3.57(-8.71%)
Jan 12, 2022 42.48 46.00 40.00 40.99 48,780 -0.51(-1.22%)
Jan 11, 2022 41.00 42.38 40.25 41.50 4,990 +0.98(+2.42%)
Jan 10, 2022 41.50 42.25 40.00 40.52 6,727 -1.47(-3.50%)
Jan 07, 2022 43.00 44.00 41.14 41.99 8,200 -1.27(-2.92%)
Jan 06, 2022 46.00 47.00 43.00 43.26 8,997 -2.89(-6.27%)
Jan 05, 2022 51.50 52.00 45.55 46.15 12,995 -5.85(-11.25%)
Jan 04, 2022 51.50 56.00 50.50 52.00 22,062 +0.50(+0.97%)
Jan 03, 2022 49.50 52.00 47.05 51.50 5,542 +5.00(+10.75%)
Dec 31, 2021 47.00 50.00 46.50 46.50 9,149 -0.10(-0.23%)
Dec 30, 2021 46.50 49.23 46.50 46.60 16,015 -1.65(-3.41%)
Dec 29, 2021 51.00 53.50 46.50 48.25 32,132 -2.25(-4.46%)
Dec 28, 2021 51.50 53.00 50.50 50.50 6,969 -1.00(-1.94%)
Dec 27, 2021 53.00 54.50 51.50 51.50 10,302 -2.00(-3.74%)
Dec 23, 2021 55.00 55.50 53.00 53.50 6,494 -1.50(-2.73%)
Dec 22, 2021 55.50 57.50 54.00 55.00 6,090 -1.00(-1.79%)
Dec 21, 2021 57.50 59.00 54.50 56.00 8,914 -1.50(-2.61%)
Dec 20, 2021 57.50 60.50 56.25 57.50 13,552 -1.50(-2.54%)
Dec 17, 2021 51.50 59.50 51.00 59.00 19,948 +5.50(+10.28%)
Dec 16, 2021 54.50 56.50 50.25 53.50 29,500 +0.50(+0.94%)
Dec 15, 2021 55.50 55.50 51.00 53.00 20,121 -3.50(-6.19%)
Dec 14, 2021 57.50 59.50 53.75 56.50 7,944 -2.50(-4.24%)
Dec 13, 2021 58.50 60.00 55.50 59.00 10,815 -1.00(-1.67%)
Dec 10, 2021 61.50 63.50 58.49 60.00 6,032 +0.50(+0.84%)
Dec 09, 2021 63.50 64.77 59.00 59.50 10,140 -5.00(-7.75%)
Dec 08, 2021 62.00 67.50 60.50 64.50 11,228 +2.00(+3.20%)
Dec 07, 2021 60.00 62.50 59.00 62.50 14,901 +3.50(+5.93%)
Dec 06, 2021 55.00 61.00 51.50 59.00 13,997 +1.50(+2.61%)
Dec 03, 2021 63.00 64.50 57.00 57.50 17,462 -5.50(-8.73%)
Dec 02, 2021 61.50 64.50 57.00 63.00 23,165 +2.00(+3.28%)
Dec 01, 2021 65.00 69.00 60.50 61.00 18,013 -4.00(-6.15%)
Nov 30, 2021 67.00 70.00 64.00 65.00 19,685 -4.00(-5.80%)
Nov 29, 2021 71.00 71.00 66.50 69.00 25,080 -3.50(-4.83%)
Nov 26, 2021 69.00 73.50 68.50 72.50 11,735 -2.50(-3.33%)
Nov 24, 2021 78.50 78.50 71.00 75.00 16,179 +0.50(+0.67%)
Nov 23, 2021 74.50 76.00 72.50 74.50 11,783 +0.00(+0.00%)
Nov 22, 2021 82.50 82.50 73.00 74.50 24,309 -6.50(-8.02%)
Nov 19, 2021 81.00 83.00 79.00 81.00 9,585 +0.00(+0.00%)
Nov 18, 2021 90.00 81.50 80.00 81.00 24,414 -4.50(-5.26%)
Nov 17, 2021 86.50 87.50 84.00 85.50 13,275 -3.50(-3.93%)
Nov 16, 2021 88.50 89.36 86.50 89.00 11,006 -1.00(-1.11%)
Nov 15, 2021 90.50 92.00 87.75 90.00 9,335 +0.50(+0.56%)
Nov 12, 2021 91.50 91.75 87.50 89.50 15,186 -2.00(-2.19%)
Nov 11, 2021 90.50 92.50 88.05 91.50 11,460 +3.00(+3.39%)
Nov 10, 2021 95.00 87.50 88.50 18,405 -7.50(-7.81%)
Nov 09, 2021 98.50 99.00 92.50 96.00 23,835 -3.00(-3.03%)
Nov 08, 2021 104.50 105.00 94.50 99.00 30,024 -5.00(-4.81%)
Nov 05, 2021 100.00 112.50 96.00 104.00 88,814 +7.00(+7.22%)
Nov 04, 2021 95.50 98.00 93.00 97.00 18,486 +0.50(+0.52%)
Nov 03, 2021 94.50 100.50 93.50 96.50 24,447 +2.00(+2.12%)
Nov 02, 2021 94.00 94.50 90.00 94.50 11,891 +0.00(+0.00%)
Nov 01, 2021 88.50 95.75 89.03 94.50 16,832 +6.50(+7.39%)
Oct 29, 2021 91.00 94.00 84.50 88.00 24,369 -4.00(-4.35%)
Oct 28, 2021 82.50 94.50 82.50 92.00 43,541 +9.50(+11.52%)
Oct 27, 2021 86.00 86.00 82.00 82.50 18,145 -3.50(-4.07%)
Oct 26, 2021 87.00 86.00 22,112 -0.50(-0.58%)
Oct 25, 2021 88.50 89.50 86.25 86.50 22,339 -2.00(-2.26%)
Oct 22, 2021 91.50 88.50 36,495 -4.00(-4.32%)
Oct 21, 2021 94.50 95.51 92.00 92.50 18,544 -2.00(-2.12%)
Oct 20, 2021 95.50 96.50 92.50 94.50 20,882 -2.00(-2.07%)
Oct 19, 2021 94.50 98.00 90.50 96.50 37,161 +3.00(+3.21%)
Oct 18, 2021 93.00 96.00 92.50 93.50 14,734 -1.00(-1.06%)
Oct 15, 2021 97.50 97.89 93.50 94.50 18,675 -1.50(-1.56%)
Oct 14, 2021 103.50 103.50 95.50 96.00 23,994 -6.00(-5.88%)
Oct 13, 2021 98.00 102.00 95.25 102.00 25,479 +3.00(+3.03%)
Oct 12, 2021 96.50 99.00 95.00 99.00 17,258 +2.50(+2.59%)
Oct 11, 2021 98.50 101.00 94.50 96.50 25,815 +0.00(+0.00%)
Oct 08, 2021 90.50 100.00 90.00 96.50 37,545 +5.00(+5.46%)
Oct 07, 2021 91.00 94.50 90.00 91.50 23,098 +0.50(+0.55%)
Oct 06, 2021 88.50 94.00 86.36 91.00 25,501 -0.50(-0.55%)
Oct 05, 2021 100.00 101.50 88.50 91.50 71,406 -2.00(-2.14%)
Oct 04, 2021 103.00 103.50 93.00 93.50 42,073 -9.50(-9.22%)
Oct 01, 2021 102.50 105.50 98.00 103.00 35,312 -0.50(-0.48%)
Sep 30, 2021 107.50 110.95 100.00 103.50 59,635 -1.50(-1.43%)
Sep 29, 2021 108.00 109.25 94.10 105.00 89,596 -0.50(-0.47%)
Sep 28, 2021 112.00 112.92 104.50 105.50 38,933 -8.50(-7.46%)
Sep 27, 2021 110.00 119.00 108.00 114.00 29,678 +2.00(+1.79%)
Sep 24, 2021 108.00 115.50 104.50 112.00 32,883 +2.50(+2.28%)
Sep 23, 2021 113.50 117.50 106.50 109.50 47,676 -7.00(-6.01%)
Sep 22, 2021 114.00 120.50 114.00 116.50 20,548 +1.00(+0.87%)
Sep 21, 2021 122.50 124.00 112.50 115.50 46,200 -11.50(-9.06%)
Sep 20, 2021 118.00 128.00 117.55 127.00 47,406 +2.00(+1.60%)
Sep 17, 2021 141.50 144.50 110.50 125.00 110,562 -11.00(-8.09%)
Sep 16, 2021 131.50 142.00 129.50 136.00 44,844 +3.50(+2.64%)
Sep 15, 2021 146.00 147.00 128.50 132.50 79,284 -16.00(-10.77%)
Sep 14, 2021 134.50 174.50 134.00 148.50 186,924 +8.00(+5.69%)
Sep 13, 2021 170.00 170.95 138.50 140.50 157,667 -32.00(-18.55%)
Sep 10, 2021 184.50 187.00 168.00 172.50 164,317 -1.53(-0.88%)
Sep 09, 2021 165.50 185.00 157.50 174.03 499,484 +22.03(+14.49%)
Sep 08, 2021 154.50 155.00 138.00 152.00 142,434 -3.50(-2.25%)
Sep 07, 2021 133.00 167.50 127.50 155.50 537,689 +24.00(+18.25%)
Sep 03, 2021 123.50 145.50 115.50 131.50 1,203,523 +21.00(+19.00%)
Sep 02, 2021 106.50 111.50 102.50 110.50 42,931 +5.50(+5.24%)
Sep 01, 2021 102.50 107.50 100.00 105.00 29,626 +5.50(+5.53%)
Aug 31, 2021 96.00 101.50 95.50 99.50 19,107 +4.00(+4.19%)
Aug 30, 2021 91.00 97.00 89.00 95.50 13,084 +5.00(+5.52%)
Aug 27, 2021 87.50 94.50 87.50 90.50 6,710 +1.50(+1.69%)
Aug 26, 2021 91.50 95.00 88.00 89.00 5,269 -2.50(-2.73%)
Aug 25, 2021 87.50 93.50 87.50 91.50 6,936 +2.00(+2.23%)
Aug 24, 2021 88.50 91.50 87.00 89.50 7,506 +1.50(+1.70%)
Aug 23, 2021 84.00 90.00 82.50 88.00 9,424 +4.00(+4.76%)
Aug 20, 2021 82.50 85.50 80.00 84.00 12,945 +1.50(+1.82%)
Aug 19, 2021 89.00 92.50 81.50 82.50 42,308 -14.50(-14.95%)
Aug 18, 2021 109.00 114.00 92.00 97.00 231,072 -0.50(-0.51%)
Aug 17, 2021 80.50 98.50 77.00 97.50 235,566 +17.00(+21.12%)
Aug 16, 2021 86.00 87.45 80.50 80.50 7,971 -5.50(-6.40%)
Aug 13, 2021 93.00 93.42 85.50 86.00 9,654 -7.00(-7.53%)
Aug 12, 2021 96.00 96.14 93.00 93.00 5,823 -3.00(-3.12%)
Aug 11, 2021 96.50 97.00 94.00 96.00 4,182 +0.00(+0.00%)
Aug 10, 2021 98.00 99.50 95.50 96.00 4,339 -1.50(-1.54%)
Aug 09, 2021 95.00 99.25 94.50 97.50 5,514 +1.50(+1.56%)
Aug 06, 2021 94.00 97.50 93.00 96.00 8,086 +0.50(+0.52%)
Aug 05, 2021 94.50 97.00 93.11 95.50 2,828 +1.50(+1.60%)
Aug 04, 2021 95.50 96.24 94.00 94.00 2,293 -2.00(-2.08%)
Aug 03, 2021 95.00 97.50 92.50 96.00 4,246 +0.50(+0.52%)
Aug 02, 2021 97.00 98.50 94.00 95.50 6,415 +0.00(+0.00%)
Jul 30, 2021 98.50 99.50 94.50 95.50 5,136 -2.50(-2.55%)
Jul 29, 2021 99.00 99.50 97.00 98.00 2,765 -0.50(-0.51%)
Jul 28, 2021 96.64 100.00 93.50 98.50 11,578 +6.00(+6.49%)
Jul 27, 2021 96.00 97.50 91.45 92.50 9,472 -3.00(-3.14%)
Jul 26, 2021 98.00 98.50 95.00 95.50 7,464 -0.50(-0.52%)
Jul 23, 2021 100.50 103.13 95.50 96.00 7,958 -5.00(-4.95%)
Jul 22, 2021 100.00 103.50 99.00 101.00 8,451 +0.50(+0.50%)
Jul 21, 2021 99.50 104.00 99.00 100.50 10,526 +1.00(+1.01%)
Jul 20, 2021 99.00 101.50 95.00 99.50 10,158 +0.50(+0.51%)
Jul 19, 2021 96.00 101.00 90.50 99.00 13,333 +0.00(+0.00%)
Jul 16, 2021 103.00 105.00 97.02 99.00 20,479 -4.00(-3.88%)
Jul 15, 2021 105.50 107.19 101.50 103.00 13,580 -3.50(-3.29%)
Jul 14, 2021 112.50 112.50 106.00 106.50 10,483 -4.50(-4.05%)
Jul 13, 2021 115.50 116.50 110.00 111.00 11,953 -4.50(-3.90%)
Jul 12, 2021 114.00 118.00 111.00 115.50 14,928 -1.00(-0.86%)
Jul 09, 2021 113.50 118.50 109.31 116.50 21,950 +2.00(+1.75%)
Jul 08, 2021 103.50 116.50 101.00 114.50 19,520 +10.50(+10.10%)
Jul 07, 2021 107.50 109.98 101.50 104.00 12,533 -4.50(-4.15%)
Jul 06, 2021 110.00 112.00 106.50 108.50 10,448 -1.00(-0.91%)
Jul 02, 2021 114.50 115.00 107.50 109.50 18,013 -5.50(-4.78%)
Jul 01, 2021 121.00 121.00 113.00 115.00 11,773 -4.00(-3.36%)
Jun 30, 2021 117.50 124.50 115.50 119.00 24,500 -3.50(-2.86%)
Jun 29, 2021 134.50 134.50 118.09 122.50 43,212 -7.50(-5.77%)
Jun 28, 2021 118.50 130.00 110.50 130.00 120,964 +21.50(+19.82%)
Jun 25, 2021 106.50 108.50 103.95 108.50 17,289 +3.00(+2.84%)
Jun 24, 2021 109.50 114.50 104.50 105.50 15,533 -4.00(-3.65%)
Jun 23, 2021 107.50 113.47 106.41 109.50 12,090 +3.50(+3.30%)
Jun 22, 2021 102.50 108.00 101.50 106.00 19,126 +2.50(+2.42%)
Jun 21, 2021 108.50 108.50 100.00 103.50 12,833 -4.00(-3.72%)
Jun 18, 2021 109.50 112.00 106.50 107.50 9,814 -4.00(-3.59%)
Jun 17, 2021 113.50 113.85 109.00 111.50 7,359 -0.50(-0.45%)
Jun 16, 2021 114.00 115.00 109.00 112.00 10,911 +1.50(+1.36%)
Jun 15, 2021 120.50 120.50 109.50 110.50 17,538 -10.00(-8.30%)
Jun 14, 2021 117.00 123.50 115.50 120.50 13,519 +1.50(+1.26%)
Jun 11, 2021 123.00 124.00 118.00 119.00 9,679 -2.00(-1.65%)
Jun 10, 2021 125.00 125.42 120.00 121.00 12,320 -3.00(-2.42%)
Jun 09, 2021 126.00 129.00 122.00 124.00 15,029 -2.00(-1.59%)
Jun 08, 2021 135.00 135.00 120.50 126.00 30,392 -7.00(-5.26%)
Jun 07, 2021 119.50 139.50 117.00 133.00 65,898 +15.00(+12.71%)
Jun 04, 2021 120.00 121.70 117.00 118.00 9,164 -1.00(-0.84%)
Jun 03, 2021 115.50 120.00 114.50 119.00 18,377 +4.00(+3.48%)
Jun 02, 2021 118.50 125.00 112.00 115.00 46,516 -4.00(-3.36%)
Jun 01, 2021 111.50 120.00 110.75 119.00 19,011 +7.50(+6.73%)
May 28, 2021 116.50 117.50 111.00 111.50 14,966 -2.50(-2.19%)
May 27, 2021 111.50 115.50 108.50 114.00 19,941 +3.00(+2.70%)
May 26, 2021 113.00 113.00 106.00 111.00 24,281 -3.00(-2.63%)
May 25, 2021 120.00 121.00 113.00 114.00 27,299 -11.00(-8.80%)
May 24, 2021 134.00 135.00 113.50 125.00 125,862 -11.00(-8.09%)
May 21, 2021 139.00 157.50 126.50 136.00 716,713 +14.50(+11.93%)
May 20, 2021 110.00 122.50 105.50 121.50 50,000 +12.50(+11.47%)
May 19, 2021 109.50 112.00 104.50 109.00 10,947 -3.00(-2.68%)
May 18, 2021 102.50 117.00 102.00 112.00 16,262 +9.00(+8.74%)
May 17, 2021 96.50 104.50 93.50 103.00 7,056 +7.50(+7.85%)
May 14, 2021 95.00 100.00 92.50 95.50 8,940 +0.50(+0.53%)
May 13, 2021 103.00 106.50 93.08 95.00 18,001 -7.00(-6.86%)
May 12, 2021 106.00 107.50 101.00 102.00 9,654 -5.00(-4.67%)
May 11, 2021 100.50 107.50 100.00 107.00 10,262 +4.00(+3.88%)
May 10, 2021 114.50 115.00 102.69 103.00 13,176 -11.50(-10.04%)
May 07, 2021 111.50 115.00 111.00 114.50 6,202 +4.50(+4.09%)
May 06, 2021 116.50 117.50 109.50 110.00 12,141 -7.00(-5.98%)
May 05, 2021 124.50 124.50 117.00 117.00 9,729 -7.00(-5.65%)
May 04, 2021 123.50 130.00 115.50 124.00 30,545 +2.50(+2.06%)
May 03, 2021 117.50 122.50 114.00 121.50 13,355 +2.50(+2.10%)
Apr 30, 2021 124.50 124.50 119.00 119.00 8,166 -5.00(-4.03%)
Apr 29, 2021 134.00 135.00 121.00 124.00 23,948 -11.00(-8.15%)
Apr 28, 2021 118.50 137.00 118.00 135.00 55,360 +18.00(+15.38%)
Apr 27, 2021 122.00 122.50 116.00 117.00 8,307 -4.50(-3.70%)
Apr 26, 2021 117.50 125.00 117.50 121.50 16,519 +4.50(+3.85%)
Apr 23, 2021 113.00 117.00 113.00 117.00 8,778 +3.00(+2.63%)
Apr 22, 2021 119.00 121.50 111.50 114.00 11,100 -2.00(-1.72%)
Apr 21, 2021 109.50 116.50 105.50 116.00 15,236 +8.00(+7.41%)
Apr 20, 2021 117.00 117.00 106.50 108.00 16,598 -6.50(-5.68%)
Apr 19, 2021 119.00 122.50 111.00 114.50 18,185 -4.50(-3.78%)
Apr 16, 2021 116.50 119.50 110.00 119.00 17,074 +0.50(+0.42%)
Apr 15, 2021 125.00 129.00 116.50 118.50 18,065 -6.50(-5.20%)
Apr 14, 2021 129.00 135.00 123.50 125.00 13,179 -4.00(-3.10%)
Apr 13, 2021 129.00 130.50 122.50 129.00 20,443 -1.50(-1.15%)
Apr 12, 2021 139.00 140.00 129.50 130.50 21,290 -9.00(-6.45%)
Apr 09, 2021 145.50 146.28 138.00 139.50 18,036 -6.50(-4.45%)
Apr 08, 2021 145.50 151.00 140.50 146.00 28,644 +2.00(+1.39%)
Apr 07, 2021 148.00 151.00 142.50 144.00 17,597 -6.00(-4.00%)
Apr 06, 2021 149.00 163.00 145.50 150.00 52,855 +1.00(+0.67%)
Apr 05, 2021 155.00 155.00 147.50 149.00 16,208 -7.50(-4.79%)
Apr 01, 2021 155.50 163.50 152.00 156.50 18,812 +3.00(+1.95%)
Mar 31, 2021 152.00 154.50 147.50 153.50 10,725 +5.00(+3.37%)
Mar 30, 2021 143.50 149.50 138.00 148.50 13,111 +3.00(+2.06%)
Mar 29, 2021 153.50 156.00 143.50 145.50 19,157 -11.50(-7.32%)
Mar 26, 2021 162.50 172.50 154.50 157.00 24,444 -6.00(-3.68%)
Mar 25, 2021 157.00 170.50 155.50 163.00 29,855 -10.00(-5.78%)
Mar 24, 2021 168.50 173.00 151.00 173.00 45,794 +6.00(+3.59%)
Mar 23, 2021 175.50 178.50 163.00 167.00 37,539 -9.00(-5.11%)
Mar 22, 2021 183.50 184.00 175.50 176.00 27,270 -7.50(-4.09%)
Mar 19, 2021 183.00 189.00 176.00 183.50 31,064 +4.50(+2.51%)
Mar 18, 2021 184.50 192.00 178.00 179.00 39,714 -8.50(-4.53%)
Mar 17, 2021 173.50 195.00 170.00 187.50 63,178 +0.00(+0.00%)
Mar 16, 2021 214.00 245.00 181.50 187.50 697,744 -3.50(-1.83%)
Mar 15, 2021 186.50 199.50 180.50 191.00 62,723 +6.00(+3.24%)
Mar 12, 2021 171.00 187.50 169.50 185.00 82,292 +11.00(+6.32%)
Mar 11, 2021 189.00 190.00 166.00 174.00 303,217 -53.00(-23.35%)
Mar 10, 2021 262.50 350.00 225.00 227.00 5,290,803 +80.50(+54.95%)
Mar 09, 2021 141.50 148.50 138.00 146.50 10,598 +15.00(+11.41%)
Mar 08, 2021 142.50 146.00 131.00 131.50 10,177 -7.50(-5.40%)
Mar 05, 2021 147.00 147.50 118.00 139.00 22,982 -7.50(-5.12%)
Mar 04, 2021 160.00 161.00 139.00 146.50 26,240 -14.50(-9.01%)
Mar 03, 2021 178.00 180.00 160.00 161.00 16,678 -18.50(-10.31%)
Mar 02, 2021 180.50 187.00 177.50 179.50 10,416 -1.00(-0.55%)
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.