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

Enveric Biosciences Inc (NQ: ENVB )

0.9340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 2.230 2.235 2.090 2.090 5,817 -0.11(-5.00%)
Feb 27, 2023 2.120 2.200 2.110 2.200 6,587 +0.04(+1.66%)
Feb 24, 2023 2.330 2.330 2.150 2.164 9,842 -0.12(-5.17%)
Feb 23, 2023 2.330 2.330 2.180 2.282 11,885 -0.07(-2.89%)
Feb 22, 2023 2.487 2.487 2.350 2.350 5,450 -0.05(-2.08%)
Feb 21, 2023 2.530 2.530 2.382 2.400 9,922 -0.10(-4.00%)
Feb 17, 2023 2.690 2.690 2.500 2.500 7,477 -0.09(-3.47%)
Feb 16, 2023 2.690 2.770 2.590 2.590 30,510 -0.12(-4.43%)
Feb 15, 2023 2.660 2.720 2.600 2.710 6,059 +0.14(+5.45%)
Feb 14, 2023 2.660 2.670 2.541 2.570 8,769 -0.09(-3.38%)
Feb 13, 2023 2.613 2.722 2.610 2.660 5,935 +0.02(+0.76%)
Feb 10, 2023 2.650 2.810 2.580 2.640 22,007 +0.01(+0.38%)
Feb 09, 2023 2.880 2.910 2.630 2.630 24,319 -0.22(-7.72%)
Feb 08, 2023 3.000 3.014 2.850 2.850 27,202 -0.13(-4.36%)
Feb 07, 2023 2.900 3.030 2.870 2.980 38,979 +0.08(+2.76%)
Feb 06, 2023 2.900 3.200 2.850 2.900 38,448 +0.02(+0.69%)
Feb 03, 2023 2.920 3.200 2.870 2.880 43,140 -0.12(-4.00%)
Feb 02, 2023 2.950 3.210 2.900 3.000 97,211 +0.10(+3.45%)
Feb 01, 2023 2.900 2.950 2.810 2.900 52,383 +0.03(+1.05%)
Jan 31, 2023 2.715 2.980 2.715 2.870 87,293 +0.21(+7.89%)
Jan 30, 2023 2.870 2.917 2.650 2.660 19,919 -0.20(-6.99%)
Jan 27, 2023 2.780 2.960 2.780 2.860 30,677 +0.03(+1.06%)
Jan 26, 2023 2.900 2.935 2.830 2.830 16,836 -0.04(-1.39%)
Jan 25, 2023 2.780 2.940 2.710 2.870 37,558 +0.07(+2.50%)
Jan 24, 2023 2.830 3.045 2.730 2.800 28,667 -0.05(-1.75%)
Jan 23, 2023 2.860 2.929 2.710 2.850 38,048 +0.04(+1.42%)
Jan 20, 2023 2.690 2.854 2.690 2.810 26,987 +0.09(+3.31%)
Jan 19, 2023 2.650 2.760 2.650 2.720 18,335 -0.02(-0.91%)
Jan 18, 2023 2.890 3.080 2.640 2.745 86,310 -0.17(-5.99%)
Jan 17, 2023 2.890 2.960 2.855 2.920 46,763 +0.09(+3.18%)
Jan 13, 2023 2.810 2.904 2.680 2.830 41,465 +0.09(+3.28%)
Jan 12, 2023 2.680 2.952 2.574 2.740 101,279 +0.07(+2.62%)
Jan 11, 2023 2.710 2.800 2.620 2.670 36,826 +0.00(+0.00%)
Jan 10, 2023 2.540 2.870 2.510 2.670 108,397 +0.06(+2.30%)
Jan 09, 2023 2.660 2.750 2.610 2.610 35,765 -0.13(-4.74%)
Jan 06, 2023 2.669 2.744 2.381 2.740 42,002 +0.14(+5.38%)
Jan 05, 2023 2.600 2.700 2.580 2.600 39,308 -0.08(-2.99%)
Jan 04, 2023 2.390 2.690 2.270 2.680 58,594 +0.38(+16.52%)
Jan 03, 2023 2.050 2.300 2.020 2.300 67,404 +0.22(+10.58%)
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%)
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.