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 (%)
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%)
Oct 03, 2022 4.300 4.472 4.130 4.340 26,928 +0.12(+2.84%)
Sep 30, 2022 4.310 4.500 4.200 4.220 19,267 -0.09(-2.09%)
Sep 29, 2022 4.500 4.570 4.295 4.310 21,760 -0.28(-6.10%)
Sep 28, 2022 4.380 4.650 4.366 4.590 25,944 +0.21(+4.79%)
Sep 27, 2022 4.290 4.570 4.290 4.380 31,578 +0.07(+1.62%)
Sep 26, 2022 4.510 4.680 4.260 4.310 32,113 -0.23(-5.07%)
Sep 23, 2022 4.640 4.780 4.430 4.540 60,616 -0.16(-3.40%)
Sep 22, 2022 4.960 5.000 4.650 4.700 83,682 -0.25(-5.05%)
Sep 21, 2022 5.220 5.400 4.950 4.950 42,314 -0.27(-5.17%)
Sep 20, 2022 5.390 5.680 5.180 5.220 52,422 -0.18(-3.33%)
Sep 19, 2022 5.730 5.730 5.360 5.400 62,632 -0.47(-8.01%)
Sep 16, 2022 5.800 5.870 5.550 5.870 72,169 +0.10(+1.73%)
Sep 15, 2022 6.340 6.340 5.760 5.770 99,583 -0.59(-9.28%)
Sep 14, 2022 5.970 6.480 5.730 6.360 168,740 +0.21(+3.41%)
Sep 13, 2022 5.790 6.260 5.650 6.150 175,203 +0.05(+0.82%)
Sep 12, 2022 5.620 6.300 5.470 6.100 367,623 +0.68(+12.55%)
Sep 09, 2022 5.480 5.742 5.420 5.420 64,436 -0.16(-2.87%)
Sep 08, 2022 5.800 5.880 5.480 5.580 95,215 -0.28(-4.78%)
Sep 07, 2022 5.550 5.926 5.430 5.860 218,859 +0.30(+5.40%)
Sep 06, 2022 5.530 5.830 5.470 5.560 47,171 +0.01(+0.18%)
Sep 02, 2022 5.690 5.930 5.500 5.550 64,911 -0.07(-1.25%)
Sep 01, 2022 5.430 5.750 5.387 5.620 142,589 +0.04(+0.72%)
Aug 31, 2022 5.510 5.637 5.400 5.580 59,474 +0.05(+0.90%)
Aug 30, 2022 5.860 6.000 5.290 5.530 209,439 -0.35(-5.95%)
Aug 29, 2022 6.140 6.300 5.710 5.880 298,528 -0.36(-5.77%)
Aug 26, 2022 6.430 6.520 6.200 6.240 197,409 -0.29(-4.44%)
Aug 25, 2022 6.820 6.820 6.240 6.530 324,858 -0.32(-4.67%)
Aug 24, 2022 6.250 7.190 6.246 6.850 2,120,775 +0.60(+9.60%)
Aug 23, 2022 6.210 6.550 6.170 6.250 174,085 -0.01(-0.16%)
Aug 22, 2022 6.600 6.690 6.200 6.260 368,300 -0.52(-7.67%)
Aug 19, 2022 7.080 7.226 6.680 6.780 680,503 -0.68(-9.12%)
Aug 18, 2022 6.740 8.540 6.450 7.460 3,926,145 +0.73(+10.85%)
Aug 17, 2022 7.330 7.330 6.600 6.730 616,007 -0.20(-2.89%)
Aug 16, 2022 6.510 7.200 6.510 6.930 507,537 +0.33(+5.00%)
Aug 15, 2022 6.710 6.890 6.450 6.600 107,477 -0.09(-1.35%)
Aug 12, 2022 6.860 7.150 6.650 6.690 102,143 -0.09(-1.33%)
Aug 11, 2022 6.610 7.130 6.524 6.780 163,747 +0.33(+5.12%)
Aug 10, 2022 6.500 7.150 6.200 6.450 333,786 +0.26(+4.20%)
Aug 09, 2022 6.780 6.990 6.160 6.190 386,943 -0.78(-11.19%)
Aug 08, 2022 7.060 7.550 6.840 6.970 339,268 -0.29(-3.99%)
Aug 05, 2022 8.000 8.251 7.010 7.260 601,637 -1.36(-15.78%)
Aug 04, 2022 10.75 12.20 8.260 8.620 4,036,224 -4.48(-34.20%)
Aug 03, 2022 6.500 14.87 6.480 13.10 6,089,133 +6.74(+105.97%)
Aug 02, 2022 6.090 6.401 5.970 6.360 45,354 +0.20(+3.25%)
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.